R1T Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 18 2025 | 14.354 | -2.00 | -12.21% | 15.92 | 15.92 | 14.23 | 20,673 |
Feb 17 2025 | 16.35 | 0.65 | 4.11% | 15.664 | 16.35 | 15.50 | 6,686 |
Feb 14 2025 | 15.704 | -0.10 | -0.62% | 15.738 | 16.04 | 15.476 | 3,993 |
Feb 13 2025 | 15.802 | 0.18 | 1.15% | 15.50 | 15.898 | 15.022 | 2,723 |
Feb 12 2025 | 15.622 | 0.51 | 3.35% | 15.952 | 15.978 | 15.378 | 2,913 |
Feb 11 2025 | 15.116 | -1.87 | -11.03% | 16.998 | 17.052 | 15.116 | 9,276 |
Feb 10 2025 | 16.99 | 0.69 | 4.22% | 16.58 | 17.028 | 16.20 | 6,051 |
Feb 07 2025 | 16.302 | 0.82 | 5.27% | 15.55 | 17.00 | 15.522 | 4,645 |
Feb 06 2025 | 15.486 | -0.12 | -0.79% | 16.014 | 16.416 | 15.474 | 8,379 |
Feb 05 2025 | 15.61 | -0.71 | -4.37% | 16.218 | 16.434 | 15.236 | 5,968 |
Feb 04 2025 | 16.324 | -0.90 | -5.20% | 17.198 | 17.60 | 16.214 | 7,292 |
Feb 03 2025 | 17.22 | -0.83 | -4.60% | 16.50 | 17.22 | 15.80 | 12,172 |
Jan 31 2025 | 18.05 | 0.34 | 1.94% | 17.804 | 18.418 | 17.378 | 38,178 |
Jan 30 2025 | 17.706 | 1.13 | 6.82% | 16.696 | 17.818 | 16.684 | 11,733 |
Jan 29 2025 | 16.576 | 0.76 | 4.82% | 17.00 | 17.00 | 16.234 | 11,505 |
Jan 28 2025 | 15.814 | 1.02 | 6.88% | 15.502 | 17.00 | 15.02 | 9,761 |
Jan 27 2025 | 14.796 | -4.72 | -24.17% | 18.988 | 18.988 | 14.396 | 27,883 |
Jan 24 2025 | 19.512 | 0.56 | 2.97% | 19.10 | 20.63 | 18.80 | 13,110 |
Jan 23 2025 | 18.95 | -0.40 | -2.08% | 18.90 | 19.472 | 18.444 | 15,158 |
Jan 22 2025 | 19.352 | -1.33 | -6.44% | 20.80 | 21.17 | 18.436 | 21,562 |
Jan 21 2025 | 20.685 | -3.31 | -13.79% | 21.60 | 21.67 | 19.35 | 27,649 |
Jan 20 2025 | 23.995 | 3.65 | 17.94% | 20.60 | 24.50 | 20.60 | 20,744 |
Jan 17 2025 | 20.345 | -0.67 | -3.19% | 21.60 | 22.555 | 19.846 | 22,958 |
Jan 16 2025 | 21.015 | 0.77 | 3.78% | 20.53 | 21.095 | 19.516 | 22,284 |
Jan 15 2025 | 20.25 | 1.84 | 10.02% | 18.802 | 20.565 | 18.40 | 4,849 |
Jan 14 2025 | 18.406 | 2.08 | 12.77% | 17.846 | 18.406 | 17.454 | 7,521 |
Jan 13 2025 | 16.322 | -1.79 | -9.90% | 18.50 | 18.50 | 16.30 | 9,519 |
Jan 10 2025 | 18.116 | -0.22 | -1.22% | 18.93 | 19.036 | 16.516 | 13,164 |
Jan 09 2025 | 18.34 | 0.54 | 3.03% | 18.58 | 18.80 | 17.002 | 4,823 |
Jan 08 2025 | 17.80 | -1.41 | -7.34% | 19.606 | 19.80 | 17.372 | 14,202 |
Jan 07 2025 | 19.21 | -3.23 | -14.37% | 23.20 | 23.20 | 19.17 | 17,401 |
Jan 06 2025 | 22.435 | -2.83 | -11.18% | 26.20 | 26.45 | 22.09 | 18,871 |
Jan 03 2025 | 25.26 | 3.20 | 14.51% | 22.45 | 25.29 | 22.08 | 9,560 |
Jan 02 2025 | 22.06 | -0.15 | -0.68% | 22.20 | 24.20 | 21.46 | 7,057 |
Dec 30 2024 | 22.21 | -0.65 | -2.84% | 22.715 | 22.73 | 22.005 | 2,498 |
Dec 27 2024 | 22.86 | 2.87 | 14.38% | 23.135 | 24.35 | 22.33 | 22,731 |
Dec 23 2024 | 19.986 | 0.48 | 2.44% | 20.00 | 20.72 | 18.83 | 21,473 |
Dec 20 2024 | 19.51 | 2.05 | 11.72% | 17.618 | 19.828 | 16.202 | 39,052 |
Dec 19 2024 | 17.464 | -1.31 | -6.97% | 19.194 | 19.892 | 17.464 | 25,258 |
Dec 18 2024 | 18.772 | -1.60 | -7.87% | 19.50 | 21.57 | 18.70 | 17,778 |
Dec 17 2024 | 20.375 | -1.71 | -7.72% | 23.60 | 24.20 | 18.886 | 39,543 |
Dec 16 2024 | 22.08 | 2.12 | 10.63% | 21.16 | 24.045 | 20.78 | 32,701 |
Dec 13 2024 | 19.958 | -0.49 | -2.41% | 21.20 | 22.62 | 19.552 | 20,142 |
Dec 12 2024 | 20.45 | 1.19 | 6.17% | 19.80 | 23.095 | 19.64 | 19,812 |
Dec 11 2024 | 19.262 | 1.48 | 8.34% | 18.20 | 21.06 | 18.10 | 4,682 |
Dec 10 2024 | 17.78 | -2.06 | -10.38% | 19.908 | 20.215 | 17.78 | 5,756 |
Dec 09 2024 | 19.84 | -0.36 | -1.78% | 19.744 | 21.74 | 18.822 | 16,522 |
Dec 06 2024 | 20.20 | 3.62 | 21.86% | 15.964 | 20.84 | 15.964 | 22,687 |
Dec 05 2024 | 16.576 | 1.11 | 7.19% | 16.396 | 18.21 | 16.368 | 14,744 |
Dec 04 2024 | 15.464 | 1.26 | 8.90% | 14.498 | 16.60 | 14.116 | 56,777 |
Dec 03 2024 | 14.20 | 1.12 | 8.55% | 13.292 | 14.498 | 12.852 | 2,872 |
Dec 02 2024 | 13.082 | -0.66 | -4.80% | 14.50 | 14.844 | 13.082 | 4,477 |
Nov 29 2024 | 13.742 | 2.25 | 19.60% | 11.754 | 14.716 | 11.754 | 3,829 |
Nov 28 2024 | 11.49 | 0.00 | 0.00% | 11.49 | 11.49 | 11.49 | 0.00 |
Nov 27 2024 | 11.49 | 0.39 | 3.55% | 11.55 | 11.55 | 11.49 | 600 |
Nov 26 2024 | 11.096 | -0.73 | -6.20% | 11.596 | 11.596 | 10.944 | 2,258 |
Nov 25 2024 | 11.83 | 0.93 | 8.57% | 11.176 | 11.83 | 10.90 | 1,140 |
Nov 22 2024 | 10.896 | -0.15 | -1.38% | 10.182 | 11.242 | 10.182 | 1,165 |