Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
R1GR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 34.99 | -0.29 | -0.81% | 35.17 | 35.275 | 34.8675 | 9,155 |
| Jul 15 2024 | 35.275 | 0.14 | 0.41% | 35.12 | 35.41 | 35.1175 | 9,059 |
| Jul 12 2024 | 35.13 | 0.28 | 0.79% | 34.835 | 35.185 | 34.7175 | 4,388 |
| Jul 11 2024 | 34.855 | -0.43 | -1.22% | 35.57 | 36.085 | 34.835 | 6,223 |
| Jul 10 2024 | 35.285 | 0.06 | 0.18% | 35.30 | 35.375 | 35.1925 | 9,482 |
| Jul 09 2024 | 35.2225 | 0.03 | 0.09% | 35.29 | 35.3925 | 35.185 | 995 |
| Jul 08 2024 | 35.19 | 0.17 | 0.50% | 35.09 | 35.215 | 35.07 | 10,611 |
| Jul 05 2024 | 35.015 | 0.32 | 0.92% | 35.045 | 35.06 | 34.985 | 972 |
| Jul 04 2024 | 34.695 | 0.07 | 0.21% | 34.79 | 34.845 | 34.695 | 8,703 |
| Jul 03 2024 | 34.6225 | 0.38 | 1.12% | 34.445 | 34.6275 | 34.32 | 4,755 |
| Jul 02 2024 | 34.24 | 0.23 | 0.68% | 34.09 | 34.2575 | 33.935 | 36,840 |
| Jul 01 2024 | 34.01 | -0.17 | -0.48% | 34.225 | 34.225 | 33.66 | 37,633 |
| Jun 28 2024 | 34.175 | 0.17 | 0.50% | 34.26 | 34.4275 | 34.0975 | 4,947 |
| Jun 27 2024 | 34.005 | 0.13 | 0.37% | 33.895 | 34.175 | 33.8925 | 13,385 |
| Jun 26 2024 | 33.88 | 0.13 | 0.38% | 33.97 | 34.01 | 33.70 | 8,549 |
| Jun 25 2024 | 33.7525 | 0.00 | 0.01% | 33.575 | 33.7775 | 33.5125 | 25,870 |
| Jun 24 2024 | 33.7475 | -0.08 | -0.23% | 33.865 | 33.9125 | 33.56 | 72,217 |
| Jun 21 2024 | 33.825 | -0.31 | -0.89% | 34.00 | 34.00 | 33.6325 | 4,164 |
| Jun 20 2024 | 34.13 | -0.05 | -0.13% | 34.355 | 34.41 | 34.025 | 12,152 |
| Jun 19 2024 | 34.175 | 0.17 | 0.49% | 34.175 | 34.2375 | 34.115 | 5,793 |
| Jun 18 2024 | 34.0075 | 0.20 | 0.60% | 34.08 | 34.1675 | 33.9575 | 5,102 |
| Jun 17 2024 | 33.805 | 0.19 | 0.57% | 33.79 | 33.8375 | 33.60 | 5,981 |
| Jun 14 2024 | 33.6125 | 0.06 | 0.17% | 33.685 | 33.71 | 33.42 | 5,609 |
| Jun 13 2024 | 33.555 | -0.02 | -0.04% | 33.71 | 33.7275 | 33.47 | 2,953 |
| Jun 12 2024 | 33.57 | 0.78 | 2.38% | 33.07 | 33.825 | 32.84 | 4,859 |
| Jun 11 2024 | 32.79 | 0.13 | 0.39% | 32.925 | 32.925 | 32.5525 | 10,366 |
| Jun 10 2024 | 32.6625 | 0.05 | 0.15% | 32.54 | 32.6925 | 32.4425 | 1,206 |
| Jun 07 2024 | 32.6125 | 0.01 | 0.04% | 32.69 | 33.065 | 32.145 | 4,478 |
| Jun 06 2024 | 32.60 | 0.19 | 0.59% | 32.71 | 32.7375 | 32.5225 | 4,255 |
| Jun 05 2024 | 32.41 | 0.56 | 1.77% | 32.13 | 32.435 | 32.11 | 10,378 |
| Jun 04 2024 | 31.845 | 0.03 | 0.09% | 31.86 | 31.97 | 31.665 | 7,758 |
| Jun 03 2024 | 31.8175 | 0.48 | 1.55% | 31.80 | 32.035 | 31.705 | 624 |
| May 31 2024 | 31.3325 | -0.54 | -1.69% | 31.59 | 31.855 | 31.315 | 776 |
| May 30 2024 | 31.87 | -0.27 | -0.84% | 31.865 | 32.08 | 31.745 | 827 |
| May 29 2024 | 32.14 | -0.08 | -0.24% | 32.10 | 32.2425 | 31.9775 | 3,481 |
| May 28 2024 | 32.2175 | 0.09 | 0.30% | 32.245 | 32.3275 | 32.1175 | 3,244 |
| May 24 2024 | 32.1225 | -0.07 | -0.23% | 31.905 | 32.185 | 31.8375 | 2,495 |
| May 23 2024 | 32.195 | 0.13 | 0.41% | 32.265 | 32.35 | 32.0125 | 1,828 |
| May 22 2024 | 32.0625 | 0.07 | 0.22% | 32.08 | 32.1325 | 31.985 | 558 |
| May 21 2024 | 31.9925 | 0.00 | 0.02% | 32.12 | 32.12 | 31.865 | 997 |
| May 20 2024 | 31.9875 | 0.14 | 0.45% | 31.895 | 32.055 | 31.7925 | 3,369 |
| May 17 2024 | 31.845 | -0.16 | -0.51% | 31.91 | 31.91 | 31.755 | 3,294 |
| May 16 2024 | 32.0075 | 0.21 | 0.66% | 31.99 | 32.065 | 31.865 | 1,208 |
| May 15 2024 | 31.7975 | 0.46 | 1.47% | 31.46 | 31.83 | 31.36 | 11,135 |
| May 14 2024 | 31.3375 | 0.15 | 0.46% | 31.255 | 31.3925 | 31.1175 | 11,579 |
| May 13 2024 | 31.1925 | 0.02 | 0.05% | 31.495 | 31.495 | 31.1375 | 856 |
| May 10 2024 | 31.1775 | -0.01 | -0.02% | 31.345 | 31.3775 | 31.1175 | 1,253 |
| May 09 2024 | 31.1825 | 0.13 | 0.40% | 31.015 | 31.1875 | 30.9925 | 2,635 |
| May 08 2024 | 31.0575 | -0.14 | -0.43% | 31.14 | 31.19 | 30.925 | 6,406 |
| May 07 2024 | 31.1925 | 0.54 | 1.76% | 31.055 | 31.22 | 31.055 | 1,498 |
| May 03 2024 | 30.6525 | 0.63 | 2.08% | 30.35 | 30.8475 | 30.335 | 4,512 |
| May 02 2024 | 30.0275 | 0.17 | 0.56% | 30.03 | 30.19 | 29.8025 | 1,195 |
| May 01 2024 | 29.86 | -0.48 | -1.57% | 29.91 | 29.97 | 29.735 | 943 |
| Apr 30 2024 | 30.335 | -0.10 | -0.33% | 30.535 | 30.58 | 30.2575 | 2,272 |
| Apr 29 2024 | 30.435 | -0.02 | -0.05% | 30.58 | 30.5875 | 30.36 | 2,242 |
| Apr 26 2024 | 30.45 | 0.82 | 2.78% | 30.305 | 30.545 | 30.1775 | 6,865 |
| Apr 25 2024 | 29.6275 | -0.44 | -1.46% | 29.74 | 29.8525 | 29.34 | 3,922 |
| Apr 24 2024 | 30.065 | 0.01 | 0.03% | 30.215 | 30.32 | 30.0025 | 22,472 |
| Apr 23 2024 | 30.055 | 0.66 | 2.24% | 29.735 | 30.0675 | 29.6475 | 15,826 |
| Apr 22 2024 | 29.3975 | -0.23 | -0.77% | 29.55 | 29.6275 | 29.2925 | 7,239 |
| Apr 19 2024 | 29.625 | -0.61 | -2.00% | 29.75 | 30.00 | 29.575 | 938 |
| Apr 18 2024 | 30.23 | -0.03 | -0.10% | 30.345 | 30.345 | 29.915 | 11,938 |
