Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
R2US Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 53.88 | -0.18 | -0.33% | 54.08 | 54.08 | 53.35 | 19,654 |
| Jun 06 2024 | 54.06 | -0.14 | -0.26% | 54.28 | 54.28 | 54.00 | 6,448 |
| Jun 05 2024 | 54.20 | 0.50 | 0.93% | 53.66 | 54.20 | 53.53 | 10,462 |
| Jun 04 2024 | 53.70 | -0.62 | -1.14% | 54.05 | 54.07 | 53.58 | 17,945 |
| Jun 03 2024 | 54.32 | 0.11 | 0.20% | 55.00 | 55.39 | 54.32 | 6,213 |
| May 31 2024 | 54.21 | -0.16 | -0.29% | 54.32 | 54.68 | 53.99 | 9,296 |
| May 30 2024 | 54.37 | 0.34 | 0.63% | 53.85 | 54.37 | 53.80 | 44,826 |
| May 29 2024 | 54.03 | -0.58 | -1.06% | 54.26 | 54.26 | 53.77 | 30,928 |
| May 28 2024 | 54.61 | -0.17 | -0.31% | 54.73 | 54.90 | 54.49 | 22,329 |
| May 27 2024 | 54.78 | 0.11 | 0.20% | 54.76 | 54.84 | 54.61 | 16,196 |
| May 24 2024 | 54.67 | 0.08 | 0.15% | 54.27 | 54.67 | 54.26 | 5,871 |
| May 23 2024 | 54.59 | -0.64 | -1.16% | 55.18 | 55.25 | 54.49 | 26,842 |
| May 22 2024 | 55.23 | -0.09 | -0.16% | 55.27 | 55.38 | 55.21 | 11,080 |
| May 21 2024 | 55.32 | -0.26 | -0.47% | 55.40 | 55.44 | 55.02 | 5,037 |
| May 20 2024 | 55.58 | 0.43 | 0.78% | 55.20 | 55.58 | 55.12 | 26,795 |
| May 17 2024 | 55.15 | -0.22 | -0.40% | 55.31 | 55.37 | 55.15 | 30,984 |
| May 16 2024 | 55.37 | -0.06 | -0.11% | 55.53 | 55.63 | 55.29 | 7,551 |
| May 15 2024 | 55.43 | 0.31 | 0.56% | 55.28 | 55.77 | 55.09 | 48,842 |
| May 14 2024 | 55.12 | 0.08 | 0.15% | 54.71 | 55.37 | 54.69 | 8,019 |
| May 13 2024 | 55.04 | 0.35 | 0.64% | 54.81 | 55.14 | 54.79 | 119,832 |
| May 10 2024 | 54.69 | -0.16 | -0.29% | 55.18 | 55.35 | 54.69 | 9,611 |
| May 09 2024 | 54.85 | 0.15 | 0.27% | 54.61 | 54.85 | 54.51 | 7,264 |
| May 08 2024 | 54.70 | -0.41 | -0.74% | 54.92 | 54.95 | 54.43 | 3,533 |
| May 07 2024 | 55.11 | 0.46 | 0.84% | 54.79 | 55.11 | 54.76 | 9,212 |
| May 06 2024 | 54.65 | 0.73 | 1.35% | 54.32 | 54.78 | 54.31 | 138,986 |
| May 03 2024 | 53.92 | 0.41 | 0.77% | 53.64 | 54.53 | 53.50 | 15,436 |
| May 02 2024 | 53.51 | 0.26 | 0.49% | 53.31 | 53.58 | 53.17 | 46,590 |
| Apr 30 2024 | 53.25 | -0.48 | -0.89% | 53.78 | 53.82 | 53.11 | 8,872 |
| Apr 29 2024 | 53.73 | 0.32 | 0.60% | 53.59 | 53.90 | 53.46 | 30,580 |
| Apr 26 2024 | 53.41 | 0.96 | 1.83% | 52.68 | 53.55 | 52.66 | 79,724 |
| Apr 25 2024 | 52.45 | -0.75 | -1.41% | 53.32 | 53.52 | 52.22 | 22,563 |
| Apr 24 2024 | 53.20 | -0.33 | -0.62% | 53.45 | 53.57 | 53.17 | 19,746 |
| Apr 23 2024 | 53.53 | 1.12 | 2.14% | 52.93 | 53.53 | 52.52 | 16,336 |
| Apr 22 2024 | 52.41 | 0.21 | 0.40% | 52.63 | 52.72 | 52.41 | 17,938 |
| Apr 19 2024 | 52.20 | -0.56 | -1.06% | 51.95 | 52.53 | 51.75 | 18,678 |
| Apr 18 2024 | 52.76 | 0.06 | 0.11% | 52.38 | 52.88 | 52.10 | 13,920 |
| Apr 17 2024 | 52.70 | -0.22 | -0.42% | 53.04 | 53.26 | 52.70 | 15,362 |
| Apr 16 2024 | 52.92 | -0.50 | -0.94% | 53.09 | 53.10 | 52.44 | 26,496 |
| Apr 15 2024 | 53.42 | -0.77 | -1.42% | 54.10 | 54.20 | 53.38 | 181,586 |
| Apr 12 2024 | 54.19 | 0.22 | 0.41% | 54.70 | 54.74 | 54.12 | 26,463 |
| Apr 11 2024 | 53.97 | -0.09 | -0.17% | 53.95 | 54.21 | 53.40 | 27,193 |
| Apr 10 2024 | 54.06 | -0.51 | -0.93% | 54.92 | 55.10 | 53.43 | 39,464 |
| Apr 09 2024 | 54.57 | -0.15 | -0.27% | 54.60 | 54.81 | 54.34 | 40,677 |
| Apr 08 2024 | 54.72 | 0.40 | 0.74% | 54.27 | 54.79 | 54.27 | 49,643 |
| Apr 05 2024 | 54.32 | -0.76 | -1.38% | 54.40 | 54.46 | 54.05 | 15,872 |
| Apr 04 2024 | 55.08 | 0.24 | 0.44% | 54.94 | 55.16 | 54.81 | 18,391 |
| Apr 03 2024 | 54.84 | 0.06 | 0.11% | 54.81 | 54.93 | 54.31 | 103,406 |
| Apr 02 2024 | 54.78 | -1.72 | -3.04% | 56.20 | 56.20 | 54.74 | 18,764 |
| Mar 28 2024 | 56.50 | 1.09 | 1.97% | 55.95 | 56.59 | 55.90 | 24,114 |
| Mar 27 2024 | 55.41 | 0.55 | 1.00% | 54.91 | 55.45 | 54.91 | 11,886 |
| Mar 26 2024 | 54.86 | -0.13 | -0.24% | 54.94 | 55.08 | 54.71 | 8,187 |
| Mar 25 2024 | 54.99 | 0.09 | 0.16% | 54.76 | 55.07 | 54.62 | 14,595 |
| Mar 22 2024 | 54.90 | -0.31 | -0.56% | 55.55 | 55.66 | 54.80 | 16,256 |
| Mar 21 2024 | 55.21 | 1.58 | 2.95% | 54.84 | 55.38 | 54.58 | 26,528 |
| Mar 20 2024 | 53.63 | 0.24 | 0.45% | 53.39 | 53.75 | 53.35 | 8,632 |
| Mar 19 2024 | 53.39 | -0.09 | -0.17% | 53.33 | 53.51 | 52.91 | 3,555 |
| Mar 18 2024 | 53.48 | 0.07 | 0.13% | 53.60 | 53.77 | 53.24 | 17,792 |
| Mar 15 2024 | 53.41 | 0.08 | 0.15% | 53.47 | 53.54 | 53.27 | 11,292 |
| Mar 14 2024 | 53.33 | -0.88 | -1.62% | 54.26 | 54.30 | 53.33 | 8,989 |
| Mar 13 2024 | 54.21 | 0.34 | 0.63% | 53.97 | 54.31 | 53.78 | 13,428 |
| Mar 12 2024 | 53.87 | -0.28 | -0.52% | 54.13 | 54.43 | 53.74 | 18,337 |
| Mar 11 2024 | 54.15 | -0.60 | -1.10% | 54.44 | 54.54 | 53.97 | 12,088 |
