R3Q Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 25 2024 | 0.6855 | -0.0045 | -0.65% | 0.6855 | 0.6855 | 0.6855 | 2,000 |
Oct 24 2024 | 0.69 | 0.0035 | 0.51% | 0.69 | 0.69 | 0.69 | 62 |
Oct 23 2024 | 0.6865 | -0.004 | -0.58% | 0.6775 | 0.6865 | 0.6775 | 1,800 |
Oct 22 2024 | 0.6905 | -0.021 | -2.95% | 0.696 | 0.696 | 0.6905 | 620 |
Oct 21 2024 | 0.7115 | -0.1895 | -21.03% | 0.8685 | 0.8685 | 0.7095 | 22,861 |
Oct 18 2024 | 0.901 | 0.0215 | 2.44% | 0.9055 | 0.9055 | 0.901 | 320 |
Oct 17 2024 | 0.8795 | 0.00 | 0.00% | 0.8795 | 0.8795 | 0.8795 | 0.00 |
Oct 16 2024 | 0.8795 | 0.022 | 2.57% | 0.878 | 0.8795 | 0.8695 | 2,351 |
Oct 15 2024 | 0.8575 | 0.0555 | 6.92% | 0.8045 | 0.8675 | 0.7975 | 3,745 |
Oct 14 2024 | 0.802 | 0.001 | 0.12% | 0.79 | 0.802 | 0.79 | 2,500 |
Oct 11 2024 | 0.801 | 0.041 | 5.39% | 0.75 | 0.801 | 0.75 | 1,040 |
Oct 10 2024 | 0.76 | 0.00 | 0.00% | 0.76 | 0.76 | 0.76 | 0.00 |
Oct 09 2024 | 0.76 | -0.0375 | -4.70% | 0.7685 | 0.7685 | 0.76 | 2,240 |
Oct 08 2024 | 0.7975 | 0.0055 | 0.69% | 0.7975 | 0.7975 | 0.7975 | 100 |
Oct 07 2024 | 0.792 | 0.006 | 0.76% | 0.788 | 0.793 | 0.788 | 8,705 |
Oct 04 2024 | 0.786 | -0.0105 | -1.32% | 0.7825 | 0.786 | 0.7825 | 500 |
Oct 03 2024 | 0.7965 | 0.00 | 0.00% | 0.7965 | 0.7965 | 0.7965 | 0.00 |
Oct 02 2024 | 0.7965 | -0.002 | -0.25% | 0.795 | 0.7965 | 0.795 | 300 |
Oct 01 2024 | 0.7985 | 0.029 | 3.77% | 0.7985 | 0.7985 | 0.7985 | 1,000 |
Sep 30 2024 | 0.7695 | 0.0585 | 8.23% | 0.7465 | 0.7695 | 0.7465 | 550 |
Sep 27 2024 | 0.711 | 0.00 | 0.00% | 0.711 | 0.711 | 0.711 | 700 |
Sep 26 2024 | 0.711 | -0.0495 | -6.51% | 0.7215 | 0.7215 | 0.711 | 5,350 |
Sep 25 2024 | 0.7605 | 0.00 | 0.00% | 0.7605 | 0.7605 | 0.7605 | 0.00 |
Sep 24 2024 | 0.7605 | -0.005 | -0.65% | 0.7605 | 0.7605 | 0.7605 | 1 |
Sep 23 2024 | 0.7655 | -0.0185 | -2.36% | 0.7655 | 0.7655 | 0.7655 | 700 |
Sep 20 2024 | 0.784 | -0.1165 | -12.94% | 0.8815 | 0.8815 | 0.784 | 16,277 |
Sep 19 2024 | 0.9005 | 0.193 | 27.28% | 0.7515 | 0.934 | 0.7515 | 61,573 |
Sep 18 2024 | 0.7075 | 0.0115 | 1.65% | 0.693 | 0.71 | 0.693 | 2,381 |
Sep 17 2024 | 0.696 | -0.0035 | -0.50% | 0.6955 | 0.75 | 0.6805 | 16,659 |
Sep 16 2024 | 0.6995 | 0.1725 | 32.73% | 0.5265 | 0.6995 | 0.5265 | 20,512 |
Sep 13 2024 | 0.527 | 0.0045 | 0.86% | 0.515 | 0.527 | 0.5125 | 6,000 |
Sep 12 2024 | 0.5225 | 0.00 | 0.00% | 0.5225 | 0.5225 | 0.5225 | 0.00 |
Sep 11 2024 | 0.5225 | 0.00 | 0.00% | 0.5225 | 0.5225 | 0.5225 | 0.00 |
Sep 10 2024 | 0.5225 | -0.011 | -2.06% | 0.55 | 0.55 | 0.5225 | 1,488 |
Sep 09 2024 | 0.5335 | -0.0405 | -7.06% | 0.5335 | 0.5335 | 0.5335 | 360 |
Sep 06 2024 | 0.574 | 0.00 | 0.00% | 0.574 | 0.574 | 0.574 | 0.00 |
Sep 05 2024 | 0.574 | 0.00 | 0.00% | 0.574 | 0.574 | 0.574 | 0.00 |
Sep 04 2024 | 0.574 | -0.0075 | -1.29% | 0.573 | 0.574 | 0.573 | 1,261 |
Sep 03 2024 | 0.5815 | -0.0095 | -1.61% | 0.5815 | 0.5815 | 0.5815 | 800 |
Sep 02 2024 | 0.591 | -0.0585 | -9.01% | 0.591 | 0.591 | 0.591 | 11 |
Aug 30 2024 | 0.6495 | 0.004 | 0.62% | 0.6455 | 0.6495 | 0.6455 | 3,389 |
Aug 29 2024 | 0.6455 | 0.0455 | 7.58% | 0.639 | 0.6455 | 0.631 | 18,916 |
Aug 28 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.00 |
Aug 27 2024 | 0.60 | 0.021 | 3.63% | 0.60 | 0.60 | 0.60 | 1,000 |
Aug 26 2024 | 0.579 | 0.0075 | 1.31% | 0.574 | 0.579 | 0.574 | 1,451 |
Aug 23 2024 | 0.5715 | -0.016 | -2.72% | 0.58 | 0.58 | 0.5685 | 9,719 |
Aug 22 2024 | 0.5875 | -0.0025 | -0.42% | 0.5875 | 0.5875 | 0.5875 | 200 |
Aug 21 2024 | 0.59 | -0.0135 | -2.24% | 0.5945 | 0.5945 | 0.59 | 3,000 |
Aug 20 2024 | 0.6035 | -0.0005 | -0.08% | 0.6035 | 0.6035 | 0.6035 | 1,400 |
Aug 19 2024 | 0.604 | 0.0015 | 0.25% | 0.6055 | 0.6055 | 0.6025 | 5,177 |
Aug 16 2024 | 0.6025 | 0.00 | 0.00% | 0.6025 | 0.6025 | 0.6025 | 0.00 |
Aug 15 2024 | 0.6025 | 0.0025 | 0.42% | 0.594 | 0.6025 | 0.591 | 223 |
Aug 14 2024 | 0.60 | -0.038 | -5.96% | 0.60 | 0.60 | 0.60 | 1,000 |
Aug 13 2024 | 0.638 | -0.0135 | -2.07% | 0.638 | 0.638 | 0.638 | 1 |
Aug 12 2024 | 0.6515 | 0.0015 | 0.23% | 0.6535 | 0.6535 | 0.6515 | 1,032 |
Aug 09 2024 | 0.65 | -0.0115 | -1.74% | 0.66 | 0.66 | 0.649 | 1,978 |
Aug 08 2024 | 0.6615 | -0.0775 | -10.49% | 0.7025 | 0.7025 | 0.6615 | 1,300 |
Aug 07 2024 | 0.739 | -0.001 | -0.14% | 0.737 | 0.7425 | 0.737 | 5,927 |
Aug 06 2024 | 0.74 | 0.0505 | 7.32% | 0.7105 | 0.74 | 0.7105 | 4,229 |
Aug 05 2024 | 0.6895 | -0.0705 | -9.28% | 0.6895 | 0.6905 | 0.666 | 10,430 |
Aug 02 2024 | 0.76 | 0.00 | 0.00% | 0.76 | 0.76 | 0.76 | 0.00 |
Aug 01 2024 | 0.76 | -0.0045 | -0.59% | 0.7625 | 0.7625 | 0.76 | 37 |
Jul 31 2024 | 0.7645 | 0.087 | 12.84% | 0.6745 | 0.7645 | 0.6745 | 7,500 |
Jul 30 2024 | 0.6775 | -0.002 | -0.29% | 0.681 | 0.688 | 0.6775 | 1,170 |