R676S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 4.445 | 0.00 | 0.00% | 4.445 | 4.605 | 4.425 | 0 |
Jul 17 2024 | 4.445 | 0.13 | 3.01% | 4.34 | 4.535 | 4.28 | 0 |
Jul 16 2024 | 4.315 | -0.11 | -2.49% | 4.36 | 4.37 | 4.165 | 0 |
Jul 15 2024 | 4.425 | -0.06 | -1.34% | 4.46 | 4.675 | 4.345 | 0 |
Jul 12 2024 | 4.485 | -0.03 | -0.66% | 4.55 | 4.57 | 4.435 | 0 |
Jul 11 2024 | 4.515 | -0.12 | -2.59% | 4.69 | 4.69 | 4.405 | 0 |
Jul 10 2024 | 4.635 | 0.06 | 1.31% | 4.58 | 4.705 | 4.505 | 0 |
Jul 09 2024 | 4.575 | -0.10 | -2.14% | 4.66 | 4.69 | 4.435 | 0 |
Jul 08 2024 | 4.675 | -0.20 | -4.10% | 4.85 | 4.935 | 4.675 | 0 |
Jul 05 2024 | 4.875 | -0.19 | -3.66% | 5.08 | 5.11 | 4.825 | 0 |
Jul 04 2024 | 5.06 | 0.10 | 2.12% | 5.01 | 5.08 | 4.985 | 0 |
Jul 03 2024 | 4.955 | 0.53 | 11.98% | 4.56 | 5.02 | 4.52 | 0 |
Jul 02 2024 | 4.425 | -0.20 | -4.32% | 4.62 | 4.635 | 4.365 | 0 |
Jul 01 2024 | 4.625 | 0.52 | 12.67% | 4.25 | 4.625 | 4.25 | 0 |
Jun 28 2024 | 4.105 | 0.11 | 2.75% | 4.04 | 4.295 | 4.035 | 0 |
Jun 27 2024 | 3.995 | 0.07 | 1.78% | 3.94 | 4.075 | 3.90 | 0 |
Jun 26 2024 | 3.925 | 0.02 | 0.51% | 3.96 | 4.015 | 3.865 | 0 |
Jun 25 2024 | 3.905 | -0.14 | -3.46% | 4.03 | 4.125 | 3.855 | 0 |
Jun 24 2024 | 4.045 | 0.29 | 7.72% | 3.69 | 4.085 | 3.69 | 0 |
Jun 21 2024 | 3.755 | -0.26 | -6.48% | 4.03 | 4.03 | 3.695 | 0 |
Jun 20 2024 | 4.015 | 0.04 | 1.01% | 4.00 | 4.025 | 3.905 | 0 |
Jun 19 2024 | 3.975 | 0.04 | 1.02% | 3.98 | 4.035 | 3.855 | 0 |
Jun 18 2024 | 3.935 | 0.06 | 1.55% | 4.02 | 4.085 | 3.925 | 0 |
Jun 17 2024 | 3.875 | 0.19 | 5.16% | 3.65 | 3.905 | 3.65 | 0 |
Jun 14 2024 | 3.685 | -0.15 | -3.91% | 3.87 | 3.88 | 3.325 | 0 |
Jun 13 2024 | 3.835 | -0.38 | -9.02% | 4.15 | 4.21 | 3.755 | 0 |
Jun 12 2024 | 4.215 | 0.13 | 3.18% | 4.15 | 4.285 | 4.15 | 0 |
Jun 11 2024 | 4.085 | -0.50 | -10.91% | 4.52 | 4.565 | 3.985 | 0 |
Jun 10 2024 | 4.585 | 0.00 | 0.00% | 4.585 | 4.585 | 4.585 | 0 |
Jun 07 2024 | 4.585 | 0.03 | 0.66% | 4.54 | 4.645 | 4.425 | 0 |
Jun 06 2024 | 4.555 | 0.23 | 5.32% | 4.35 | 4.625 | 4.295 | 0 |
Jun 05 2024 | 4.325 | -0.01 | -0.23% | 4.44 | 4.44 | 4.145 | 0 |
Jun 04 2024 | 4.335 | -0.29 | -6.27% | 4.59 | 4.645 | 4.295 | 0 |
Jun 03 2024 | 4.625 | 0.12 | 2.66% | 4.66 | 4.785 | 4.535 | 0 |
May 31 2024 | 4.505 | -0.24 | -5.06% | 4.74 | 4.76 | 4.275 | 0 |
May 30 2024 | 4.745 | 0.10 | 2.15% | 4.57 | 4.765 | 4.55 | 0 |
May 29 2024 | 4.645 | -0.34 | -6.82% | 4.88 | 4.94 | 4.585 | 0 |
May 28 2024 | 4.985 | -0.03 | -0.50% | 5.05 | 5.06 | 4.905 | 0 |
May 27 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.03 | 4.915 | 0 |
May 24 2024 | 5.01 | 0.15 | 2.98% | 4.73 | 5.05 | 4.595 | 0 |
May 23 2024 | 4.865 | 0.02 | 0.41% | 4.865 | 4.945 | 4.765 | 0 |
May 22 2024 | 4.845 | -0.04 | -0.82% | 4.87 | 4.945 | 4.815 | 0 |
May 21 2024 | 4.885 | -0.10 | -2.01% | 4.96 | 4.97 | 4.755 | 0 |
May 20 2024 | 4.985 | 0.01 | 0.20% | 4.98 | 5.01 | 4.88 | 0 |
May 17 2024 | 4.975 | 0.09 | 1.84% | 4.78 | 4.975 | 4.78 | 0 |
May 16 2024 | 4.885 | -0.19 | -3.65% | 5.15 | 5.15 | 4.765 | 0 |
May 15 2024 | 5.07 | 0.22 | 4.43% | 5.10 | 5.22 | 5.01 | 0 |
May 14 2024 | 4.855 | 0.00 | 0.00% | 4.855 | 4.855 | 4.855 | 0 |
May 13 2024 | 4.855 | -0.07 | -1.42% | 4.96 | 5.03 | 4.815 | 0 |
May 10 2024 | 4.925 | -0.02 | -0.40% | 5.00 | 5.03 | 4.885 | 0 |
May 09 2024 | 4.945 | -0.06 | -1.10% | 5.08 | 5.11 | 4.935 | 0 |
May 08 2024 | 5.00 | -0.03 | -0.60% | 5.07 | 5.13 | 4.935 | 0 |
May 07 2024 | 5.03 | 0.40 | 8.52% | 4.75 | 5.15 | 4.74 | 0 |
May 06 2024 | 4.635 | 0.37 | 8.55% | 4.325 | 4.675 | 4.295 | 0 |
May 03 2024 | 4.27 | 0.16 | 3.89% | 4.185 | 4.415 | 4.075 | 0 |
May 02 2024 | 4.11 | 0.01 | 0.24% | 4.16 | 4.325 | 3.985 | 0 |
Apr 30 2024 | 4.10 | -0.09 | -2.03% | 4.195 | 4.235 | 3.975 | 0 |
Apr 29 2024 | 4.185 | -1.43 | -25.40% | 4.75 | 5.01 | 4.065 | 0 |
Apr 26 2024 | 5.61 | -0.11 | -1.92% | 5.74 | 6.02 | 5.55 | 0 |
Apr 25 2024 | 5.72 | 1.29 | 29.12% | 4.38 | 5.76 | 4.095 | 0 |
Apr 24 2024 | 4.43 | 0.00 | 0.11% | 4.52 | 4.535 | 4.325 | 0 |
Apr 23 2024 | 4.425 | 0.22 | 5.23% | 4.24 | 4.465 | 4.225 | 0 |
Apr 22 2024 | 4.205 | 0.18 | 4.47% | 4.10 | 4.215 | 3.975 | 0 |