Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
R1GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15 2024 | 26.1325 | 0.44 | 1.70% | 26.155 | 26.1925 | 26.0625 | 807 |
| Aug 14 2024 | 25.695 | 0.17 | 0.66% | 25.695 | 25.695 | 25.695 | 0 |
| Aug 13 2024 | 25.5275 | 0.37 | 1.48% | 25.40 | 25.5575 | 25.3025 | 85 |
| Aug 12 2024 | 25.155 | 0.16 | 0.64% | 25.155 | 25.155 | 25.155 | 69 |
| Aug 09 2024 | 24.995 | 0.17 | 0.66% | 24.995 | 24.995 | 24.995 | 59 |
| Aug 08 2024 | 24.83 | -0.06 | -0.22% | 24.83 | 24.83 | 24.83 | 238 |
| Aug 07 2024 | 24.885 | 0.30 | 1.22% | 24.835 | 25.0725 | 24.7575 | 4,532 |
| Aug 06 2024 | 24.585 | 0.23 | 0.92% | 24.505 | 24.76 | 24.23 | 2,945 |
| Aug 05 2024 | 24.36 | -0.48 | -1.92% | 23.95 | 24.455 | 23.405 | 14,923 |
| Aug 02 2024 | 24.8375 | -1.04 | -4.00% | 24.8375 | 24.8375 | 24.8375 | 446 |
| Aug 01 2024 | 25.8725 | -0.03 | -0.10% | 26.30 | 26.335 | 25.82 | 20,130 |
| Jul 31 2024 | 25.8975 | 0.56 | 2.20% | 25.515 | 25.9375 | 25.4725 | 3,797 |
| Jul 30 2024 | 25.34 | -0.22 | -0.85% | 25.635 | 25.73 | 25.245 | 62,255 |
| Jul 29 2024 | 25.5575 | 0.10 | 0.39% | 25.5575 | 25.5575 | 25.5575 | 157,324 |
| Jul 26 2024 | 25.4575 | -0.09 | -0.36% | 25.555 | 25.59 | 25.345 | 91,426 |
| Jul 25 2024 | 25.55 | -0.16 | -0.62% | 25.55 | 25.55 | 25.55 | 39,045 |
| Jul 24 2024 | 25.71 | -0.94 | -3.52% | 26.26 | 26.2625 | 25.66 | 4,878 |
| Jul 23 2024 | 26.6475 | 0.43 | 1.63% | 26.60 | 26.6725 | 26.4575 | 2,300 |
| Jul 22 2024 | 26.22 | 0.14 | 0.53% | 26.44 | 26.44 | 26.1925 | 3,441 |
| Jul 19 2024 | 26.0825 | 0.15 | 0.56% | 26.22 | 26.3375 | 26.06 | 648 |
| Jul 18 2024 | 25.9375 | -0.38 | -1.43% | 26.375 | 26.4975 | 25.9125 | 6,497 |
| Jul 17 2024 | 26.3125 | -0.71 | -2.63% | 26.3125 | 26.3125 | 26.3125 | 2,242 |
| Jul 16 2024 | 27.0225 | -0.04 | -0.15% | 27.095 | 27.325 | 26.885 | 9,587 |
| Jul 15 2024 | 27.0625 | 0.00 | 0.00% | 27.0625 | 27.0625 | 27.0625 | 12,009 |
| Jul 12 2024 | 27.0625 | 0.07 | 0.26% | 27.0625 | 27.0625 | 27.0625 | 244 |
| Jul 11 2024 | 26.9925 | -0.48 | -1.76% | 27.08 | 27.1325 | 26.9375 | 5,240 |
