Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
R9GA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 3.19 | -0.10 | -3.04% | 3.25 | 3.25 | 3.11 | 3,548 |
| Jul 17 2024 | 3.29 | -0.18 | -5.19% | 3.37 | 3.47 | 3.29 | 3,977 |
| Jul 16 2024 | 3.47 | -0.01 | -0.29% | 3.38 | 3.47 | 3.27 | 12,692 |
| Jul 15 2024 | 3.48 | -0.26 | -6.95% | 3.70 | 3.70 | 3.42 | 18,756 |
| Jul 12 2024 | 3.74 | 0.35 | 10.32% | 3.42 | 3.74 | 3.42 | 10,900 |
| Jul 11 2024 | 3.39 | 0.20 | 6.27% | 3.24 | 3.39 | 3.24 | 9,382 |
| Jul 10 2024 | 3.19 | 0.04 | 1.27% | 3.24 | 3.31 | 3.19 | 5,499 |
| Jul 09 2024 | 3.15 | -0.02 | -0.63% | 3.16 | 3.18 | 3.12 | 12,421 |
| Jul 08 2024 | 3.17 | -0.25 | -7.31% | 3.30 | 3.50 | 3.06 | 33,582 |
| Jul 05 2024 | 3.42 | -0.07 | -2.01% | 3.59 | 3.59 | 3.42 | 16,415 |
| Jul 04 2024 | 3.49 | -0.12 | -3.32% | 3.58 | 3.59 | 3.49 | 1,986 |
| Jul 03 2024 | 3.61 | 0.12 | 3.44% | 3.41 | 3.62 | 3.41 | 6,760 |
| Jul 02 2024 | 3.49 | -0.01 | -0.29% | 3.41 | 3.60 | 3.41 | 4,538 |
| Jul 01 2024 | 3.50 | 0.06 | 1.74% | 3.33 | 3.50 | 3.30 | 13,123 |
| Jun 28 2024 | 3.44 | -0.17 | -4.71% | 3.57 | 3.70 | 3.44 | 5,113 |
| Jun 27 2024 | 3.61 | 0.00 | 0.00% | 3.64 | 3.65 | 3.55 | 4,167 |
| Jun 26 2024 | 3.61 | 0.11 | 3.14% | 3.47 | 3.72 | 3.47 | 9,413 |
| Jun 25 2024 | 3.50 | 0.05 | 1.45% | 3.54 | 3.59 | 3.40 | 14,110 |
| Jun 24 2024 | 3.45 | -0.18 | -4.96% | 3.52 | 3.57 | 3.45 | 9,156 |
| Jun 21 2024 | 3.63 | -0.15 | -3.97% | 3.81 | 3.83 | 3.51 | 17,927 |
| Jun 20 2024 | 3.78 | -0.20 | -5.03% | 3.91 | 4.01 | 3.71 | 9,686 |
| Jun 19 2024 | 3.98 | 0.13 | 3.38% | 3.89 | 3.99 | 3.84 | 11,983 |
| Jun 18 2024 | 3.85 | -0.34 | -8.11% | 4.16 | 4.16 | 3.85 | 28,042 |
| Jun 17 2024 | 4.19 | -0.01 | -0.24% | 4.25 | 4.35 | 4.16 | 6,319 |
| Jun 14 2024 | 4.20 | -0.31 | -6.87% | 4.22 | 4.34 | 4.11 | 6,990 |
| Jun 13 2024 | 4.51 | -0.26 | -5.45% | 4.66 | 4.66 | 4.50 | 4,585 |
| Jun 12 2024 | 4.77 | 0.06 | 1.27% | 4.66 | 4.77 | 4.60 | 6,302 |
| Jun 11 2024 | 4.71 | -0.11 | -2.28% | 4.69 | 4.82 | 4.69 | 6,123 |
| Jun 10 2024 | 4.82 | 0.03 | 0.63% | 4.73 | 4.86 | 4.65 | 2,770 |
| Jun 07 2024 | 4.79 | -0.10 | -2.04% | 4.67 | 4.84 | 4.67 | 4,465 |
| Jun 06 2024 | 4.89 | -0.03 | -0.61% | 4.75 | 4.89 | 4.63 | 15,993 |
| Jun 05 2024 | 4.92 | -0.14 | -2.77% | 5.00 | 5.06 | 4.81 | 19,883 |
| Jun 04 2024 | 5.06 | -0.38 | -6.99% | 5.36 | 5.36 | 5.06 | 5,701 |
| Jun 03 2024 | 5.44 | 0.12 | 2.26% | 5.38 | 5.48 | 5.34 | 4,336 |
| May 31 2024 | 5.32 | -0.02 | -0.37% | 5.32 | 5.48 | 5.32 | 10,858 |
| May 30 2024 | 5.34 | -0.10 | -1.84% | 5.26 | 5.34 | 5.12 | 2,824 |
| May 29 2024 | 5.44 | -0.18 | -3.20% | 5.42 | 5.44 | 5.24 | 2,624 |
| May 28 2024 | 5.62 | -0.02 | -0.35% | 5.66 | 5.66 | 5.46 | 3,533 |
| May 27 2024 | 5.64 | -0.10 | -1.74% | 5.56 | 5.68 | 5.56 | 1,635 |
| May 24 2024 | 5.74 | 0.24 | 4.36% | 5.50 | 5.74 | 5.36 | 22,595 |
| May 23 2024 | 5.50 | -0.26 | -4.51% | 5.52 | 5.70 | 5.50 | 4,553 |
| May 22 2024 | 5.76 | -0.02 | -0.35% | 5.88 | 5.88 | 5.54 | 2,324 |
| May 21 2024 | 5.78 | -0.72 | -11.08% | 6.04 | 6.04 | 5.74 | 1,565 |
| May 20 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
| May 17 2024 | 6.50 | 0.76 | 13.24% | 5.96 | 6.56 | 5.96 | 8,318 |
| May 16 2024 | 5.74 | 0.20 | 3.61% | 5.56 | 5.74 | 5.54 | 3,453 |
| May 15 2024 | 5.54 | 0.32 | 6.13% | 5.18 | 5.66 | 4.99 | 16,371 |
| May 14 2024 | 5.22 | -0.02 | -0.38% | 5.22 | 5.22 | 5.18 | 3,570 |
| May 13 2024 | 5.24 | -0.20 | -3.68% | 5.34 | 5.34 | 5.24 | 1,450 |
| May 10 2024 | 5.44 | -0.12 | -2.16% | 5.48 | 5.64 | 5.40 | 3,634 |
| May 09 2024 | 5.56 | -0.18 | -3.14% | 5.56 | 5.58 | 5.56 | 510 |
| May 08 2024 | 5.74 | 0.22 | 3.99% | 5.60 | 5.74 | 5.46 | 6,925 |
| May 07 2024 | 5.52 | 0.52 | 10.40% | 5.16 | 5.54 | 5.14 | 29,603 |
| May 06 2024 | 5.00 | 0.18 | 3.73% | 4.88 | 5.18 | 4.85 | 16,477 |
| May 03 2024 | 4.82 | 0.11 | 2.34% | 4.82 | 4.82 | 4.80 | 354 |
| May 02 2024 | 4.71 | 0.07 | 1.51% | 4.61 | 4.73 | 4.61 | 659 |
| Apr 30 2024 | 4.64 | -0.21 | -4.33% | 4.83 | 4.83 | 4.64 | 2,350 |
| Apr 29 2024 | 4.85 | 0.18 | 3.85% | 4.70 | 4.85 | 4.70 | 5,915 |
| Apr 26 2024 | 4.67 | 0.00 | 0.00% | 4.65 | 4.67 | 4.65 | 2,905 |
| Apr 25 2024 | 4.67 | 0.10 | 2.19% | 4.49 | 4.67 | 4.48 | 5,051 |
| Apr 24 2024 | 4.57 | -0.18 | -3.79% | 4.66 | 4.66 | 4.57 | 1,105 |
| Apr 23 2024 | 4.75 | 0.25 | 5.56% | 4.51 | 4.75 | 4.51 | 2,497 |
| Apr 22 2024 | 4.50 | -0.06 | -1.32% | 4.46 | 4.57 | 4.46 | 7,904 |
