Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
R1GR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 33.95 | 0.27 | 0.80% | 33.7648 | 34.0182 | 33.7648 | 1,340 |
| Jul 19 2024 | 33.6798 | 0.02 | 0.06% | 33.7985 | 33.88 | 33.67 | 2,669 |
| Jul 18 2024 | 33.659 | -0.56 | -1.62% | 34.327 | 34.35 | 33.659 | 2,658 |
| Jul 17 2024 | 34.2144 | -0.81 | -2.31% | 34.7806 | 34.835 | 34.2144 | 4,890 |
| Jul 16 2024 | 35.024 | -0.25 | -0.72% | 35.1191 | 35.2644 | 34.9483 | 3,815 |
| Jul 15 2024 | 35.2781 | 0.11 | 0.32% | 35.1852 | 35.4219 | 35.1301 | 1,226 |
| Jul 12 2024 | 35.1665 | 0.17 | 0.48% | 34.8345 | 35.1665 | 34.80 | 583 |
| Jul 11 2024 | 35.00 | -0.26 | -0.74% | 35.552 | 35.5874 | 35.00 | 2,197 |
| Jul 10 2024 | 35.26 | 0.01 | 0.03% | 35.2987 | 35.3046 | 35.205 | 2,203 |
| Jul 09 2024 | 35.25 | 0.14 | 0.40% | 35.2192 | 35.2633 | 35.2192 | 804 |
| Jul 08 2024 | 35.1092 | 0.06 | 0.18% | 35.0905 | 35.1836 | 35.0905 | 178 |
| Jul 05 2024 | 35.0462 | 0.35 | 1.01% | 34.7791 | 35.0462 | 34.7323 | 907 |
| Jul 04 2024 | 34.6945 | 0.26 | 0.76% | 34.7553 | 34.8016 | 34.6945 | 1,777 |
| Jul 03 2024 | 34.4326 | 0.34 | 0.98% | 34.4534 | 34.4891 | 34.4324 | 218 |
| Jul 02 2024 | 34.0976 | 0.21 | 0.61% | 34.0311 | 34.0976 | 34.0056 | 79 |
| Jul 01 2024 | 33.8906 | -0.49 | -1.42% | 34.0383 | 34.0383 | 33.7635 | 3,322 |
| Jun 28 2024 | 34.38 | 0.30 | 0.88% | 34.209 | 34.4683 | 34.209 | 1,771 |
| Jun 27 2024 | 34.0795 | 0.19 | 0.55% | 33.9797 | 34.0795 | 33.9641 | 727 |
| Jun 26 2024 | 33.894 | 0.25 | 0.76% | 33.9173 | 34.003 | 33.8239 | 99 |
| Jun 25 2024 | 33.64 | -0.09 | -0.27% | 33.5139 | 33.64 | 33.4667 | 868 |
| Jun 24 2024 | 33.7322 | -0.05 | -0.14% | 33.8552 | 33.8554 | 33.7322 | 831 |
| Jun 21 2024 | 33.78 | -0.36 | -1.06% | 33.9709 | 33.9709 | 33.7532 | 1,731 |
| Jun 20 2024 | 34.1423 | -0.03 | -0.10% | 34.3471 | 34.35 | 34.1378 | 1,765 |
| Jun 19 2024 | 34.1771 | 0.20 | 0.58% | 34.1861 | 34.1861 | 34.1332 | 4,035 |
| Jun 18 2024 | 33.9791 | 0.18 | 0.52% | 34.0627 | 34.15 | 33.9791 | 3,725 |
| Jun 17 2024 | 33.8027 | 0.35 | 1.04% | 33.8141 | 33.8212 | 33.70 | 5,327 |
| Jun 14 2024 | 33.4532 | -0.20 | -0.61% | 33.7017 | 33.7017 | 33.4418 | 1,919 |
| Jun 13 2024 | 33.657 | 0.09 | 0.27% | 33.6229 | 33.657 | 33.6229 | 2,906 |
| Jun 12 2024 | 33.5668 | 0.78 | 2.37% | 33.0464 | 33.5668 | 33.0464 | 91 |
| Jun 11 2024 | 32.7909 | 0.19 | 0.59% | 32.7121 | 32.7996 | 32.7121 | 1,002 |
| Jun 10 2024 | 32.60 | -0.06 | -0.19% | 32.50 | 32.60 | 32.50 | 163 |
| Jun 07 2024 | 32.6609 | 0.02 | 0.06% | 32.724 | 32.724 | 32.6609 | 65 |
| Jun 06 2024 | 32.64 | 0.23 | 0.72% | 32.6287 | 32.64 | 32.6287 | 72 |
| Jun 05 2024 | 32.406 | 0.50 | 1.56% | 32.0593 | 32.406 | 32.0593 | 1,050 |
| Jun 04 2024 | 31.9067 | 0.03 | 0.11% | 31.845 | 31.9067 | 31.845 | 59 |
| Jun 03 2024 | 31.8721 | 0.31 | 0.99% | 31.8593 | 31.9278 | 31.8593 | 864 |
| May 31 2024 | 31.561 | -0.27 | -0.84% | 31.6144 | 31.6144 | 31.561 | 123 |
| May 30 2024 | 31.8268 | -0.17 | -0.54% | 31.8692 | 32.0145 | 31.8268 | 163 |
| May 29 2024 | 32.00 | -0.25 | -0.78% | 32.1945 | 32.1945 | 32.00 | 106 |
| May 28 2024 | 32.25 | 0.07 | 0.22% | 32.2374 | 32.345 | 32.20 | 4,436 |
| May 27 2024 | 32.1805 | 0.22 | 0.67% | 32.1445 | 32.189 | 32.1067 | 109 |
| May 24 2024 | 31.9654 | -0.33 | -1.01% | 31.8833 | 31.9956 | 31.8833 | 379 |
| May 23 2024 | 32.291 | 0.20 | 0.64% | 32.2354 | 32.291 | 32.2354 | 250 |
| May 22 2024 | 32.0862 | 0.13 | 0.42% | 32.0641 | 32.0862 | 32.0641 | 191 |
| May 21 2024 | 31.9531 | 0.07 | 0.23% | 31.9531 | 31.9531 | 31.9531 | 0 |
| May 20 2024 | 31.88 | 0.09 | 0.27% | 31.8873 | 31.9223 | 31.88 | 89 |
| May 17 2024 | 31.7944 | -0.20 | -0.62% | 31.862 | 31.8891 | 31.7944 | 860 |
| May 16 2024 | 31.9926 | 0.59 | 1.88% | 31.9561 | 32.0072 | 31.9561 | 18 |
| May 15 2024 | 31.4031 | 0.05 | 0.16% | 31.4312 | 31.4727 | 31.4031 | 59 |
| May 14 2024 | 31.3526 | 0.13 | 0.42% | 31.2516 | 31.3526 | 31.2446 | 695 |
| May 13 2024 | 31.2213 | -0.08 | -0.25% | 31.3098 | 31.3443 | 31.2213 | 21 |
| May 10 2024 | 31.30 | 0.10 | 0.31% | 31.3072 | 31.3072 | 31.30 | 115 |
| May 09 2024 | 31.2043 | 0.17 | 0.55% | 31.0483 | 31.2043 | 31.0371 | 443 |
| May 08 2024 | 31.0327 | -0.11 | -0.34% | 31.1729 | 31.1729 | 31.0327 | 4,520 |
| May 07 2024 | 31.1388 | 0.30 | 0.96% | 31.2153 | 31.2153 | 31.1388 | 61 |
| May 06 2024 | 30.8437 | 0.18 | 0.57% | 30.7689 | 30.8437 | 30.7689 | 174 |
| May 03 2024 | 30.668 | 0.61 | 2.02% | 30.378 | 30.6847 | 30.378 | 2,100 |
| May 02 2024 | 30.06 | -0.42 | -1.39% | 30.067 | 30.1035 | 30.06 | 112 |
| Apr 30 2024 | 30.4844 | -0.06 | -0.20% | 30.4844 | 30.4844 | 30.4844 | 0 |
| Apr 29 2024 | 30.5467 | 0.12 | 0.39% | 30.5496 | 30.5496 | 30.4791 | 159 |
| Apr 26 2024 | 30.4267 | 0.63 | 2.12% | 30.426 | 30.4267 | 30.2653 | 5,592 |
| Apr 25 2024 | 29.795 | -0.38 | -1.25% | 29.7372 | 29.795 | 29.7324 | 3,600 |
| Apr 24 2024 | 30.1718 | 0.17 | 0.57% | 30.2414 | 30.2414 | 30.1718 | 5,517 |
