RADEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 1.51 | -0.080 | -5.03% | 1.57 | 1.59 | 1.50 | 18,972.00 |
May 18 2024 | 1.59 | 0.00 | 0.00% | 1.57 | 1.60 | 1.57 | 2,890.00 |
May 17 2024 | 1.59 | 0.020 | 1.27% | 1.57 | 1.60 | 1.26 | 16,099.00 |
May 16 2024 | 1.57 | -0.020 | -1.26% | 1.58 | 1.60 | 1.54 | 2,235.00 |
May 15 2024 | 1.59 | 0.020 | 1.27% | 1.57 | 1.60 | 1.51 | 4,645.00 |
May 14 2024 | 1.57 | 0.150 | 10.56% | 1.60 | 1.61 | 1.26 | 9,755.00 |
May 13 2024 | 1.42 | -0.190 | -11.80% | 0.00000000 | 0.00000000 | 0.00000000 | 248.00 |
May 12 2024 | 1.61 | -0.030 | -1.83% | 1.69 | 1.69 | 1.61 | 248.00 |
May 11 2024 | 1.64 | -0.070 | -4.09% | 1.69 | 1.69 | 1.61 | 332.00 |
May 10 2024 | 1.71 | 0.020 | 1.18% | 1.69 | 1.72 | 1.26 | 803.00 |
May 09 2024 | 1.69 | 0.130 | 8.33% | 1.59 | 1.79 | 1.58 | 134,659.00 |
May 08 2024 | 1.56 | -0.050 | -3.11% | 1.59 | 1.59 | 1.52 | 2,689.00 |
May 07 2024 | 1.61 | 0.020 | 1.26% | 1.59 | 1.61 | 1.57 | 1,628.00 |
May 06 2024 | 1.59 | -0.060 | -3.64% | 1.66 | 1.72 | 1.59 | 38,669.00 |
May 05 2024 | 1.65 | 0.020 | 1.23% | 1.26 | 1.68 | 1.26 | 15,095.00 |
May 04 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
May 03 2024 | 1.63 | 0.130 | 8.67% | 1.50 | 1.64 | 1.26 | 5,333.00 |
May 02 2024 | 1.50 | 0.080 | 5.63% | 1.50 | 1.50 | 1.47 | 1,892.00 |
May 01 2024 | 1.42 | -0.080 | -5.33% | 1.50 | 1.51 | 1.42 | 590.00 |
Apr 30 2024 | 1.50 | -0.070 | -4.46% | 1.61 | 1.61 | 1.45 | 11,246.00 |
Apr 29 2024 | 1.57 | -0.040 | -2.48% | 1.73 | 1.73 | 1.56 | 354.00 |
Apr 28 2024 | 1.61 | -0.010 | -0.62% | 1.63 | 1.70 | 1.60 | 3,254.00 |
Apr 27 2024 | 1.62 | -0.010 | -0.61% | 1.63 | 1.64 | 1.26 | 320.00 |
Apr 26 2024 | 1.63 | 0.020 | 1.24% | 1.73 | 1.73 | 1.62 | 3,686.00 |
Apr 25 2024 | 1.61 | -0.070 | -4.17% | 1.73 | 1.73 | 1.59 | 344.00 |
Apr 24 2024 | 1.68 | -0.050 | -2.89% | 1.75 | 1.80 | 1.67 | 1,782.00 |
Apr 23 2024 | 1.73 | -0.050 | -2.81% | 1.73 | 1.73 | 1.73 | 0.00 |
Apr 22 2024 | 1.78 | 0.050 | 2.89% | 1.73 | 1.78 | 1.26 | 11.00 |
Apr 21 2024 | 1.73 | 0.080 | 4.85% | 1.78 | 1.78 | 1.71 | 2,519.00 |
Apr 20 2024 | 1.65 | 0.010 | 0.61% | 1.64 | 1.65 | 1.26 | 4.00 |
Apr 19 2024 | 1.64 | 0.030 | 1.86% | 1.63 | 1.68 | 1.52 | 2,794.00 |
Apr 18 2024 | 1.61 | 0.010 | 0.63% | 1.60 | 1.61 | 1.57 | 45.00 |
Apr 17 2024 | 1.60 | -0.060 | -3.61% | 1.64 | 1.66 | 1.55 | 4,876.00 |
Apr 16 2024 | 1.66 | 0.020 | 1.22% | 1.64 | 1.66 | 1.26 | 3,326.00 |
Apr 15 2024 | 1.64 | -0.080 | -4.65% | 1.70 | 1.79 | 1.56 | 4,033.00 |
Apr 14 2024 | 1.72 | 0.110 | 6.83% | 1.61 | 1.74 | 1.26 | 16,337.00 |
Apr 13 2024 | 1.61 | -0.270 | -14.36% | 1.86 | 1.91 | 1.37 | 27,226.00 |
Apr 12 2024 | 1.88 | -0.450 | -19.31% | 2.41 | 2.41 | 1.73 | 36,202.00 |
Apr 11 2024 | 2.33 | -0.080 | -3.32% | 2.41 | 2.41 | 2.32 | 1,584.00 |
Apr 10 2024 | 2.41 | -0.040 | -1.63% | 2.45 | 2.46 | 1.26 | 14,297.00 |
Apr 09 2024 | 2.45 | -0.140 | -5.41% | 2.58 | 2.59 | 2.45 | 5,257.00 |
Apr 08 2024 | 2.59 | 0.080 | 3.19% | 2.48 | 3.05 | 2.48 | 12,726.00 |
Apr 07 2024 | 2.51 | 0.00 | 0.00% | 2.51 | 2.63 | 2.40 | 73,748.00 |
Apr 06 2024 | 2.51 | 0.110 | 4.58% | 2.40 | 2.51 | 1.26 | 29.00 |
Apr 05 2024 | 2.40 | -0.050 | -2.04% | 2.39 | 2.48 | 2.29 | 51,174.00 |
Apr 04 2024 | 2.45 | 0.060 | 2.51% | 2.39 | 2.51 | 2.30 | 15,764.00 |
Apr 03 2024 | 2.39 | -0.030 | -1.24% | 2.42 | 2.54 | 2.34 | 35,112.00 |
Apr 02 2024 | 2.42 | -0.230 | -8.68% | 2.65 | 2.67 | 2.33 | 29,948.00 |
Apr 01 2024 | 2.65 | -0.010 | -0.38% | 2.80 | 2.81 | 2.56 | 66,242.00 |
Mar 31 2024 | 2.66 | -0.100 | -3.62% | 2.77 | 3.11 | 2.66 | 1,330.00 |
Mar 30 2024 | 2.76 | -0.540 | -16.36% | 3.04 | 3.27 | 2.75 | 66,997.00 |
Mar 29 2024 | 3.30 | 0.230 | 7.49% | 3.04 | 3.30 | 1.26 | 1,556.00 |
Mar 28 2024 | 3.07 | 0.180 | 6.23% | 2.93 | 3.20 | 2.81 | 153,324.00 |
Mar 27 2024 | 2.89 | 0.300 | 11.58% | 2.48 | 2.97 | 2.48 | 99,498.00 |
Mar 26 2024 | 2.59 | 0.110 | 4.44% | 2.48 | 2.94 | 2.48 | 418.00 |
Mar 25 2024 | 2.48 | -0.120 | -4.62% | 2.42 | 2.52 | 2.35 | 32,980.00 |
Mar 24 2024 | 2.60 | 0.260 | 11.11% | 2.40 | 2.60 | 2.32 | 565.00 |
Mar 23 2024 | 2.34 | 0.090 | 4.00% | 2.25 | 2.40 | 2.25 | 2,801.00 |
Mar 22 2024 | 2.25 | -0.060 | -2.60% | 2.30 | 2.34 | 2.25 | 212.00 |
Mar 21 2024 | 2.31 | 0.010 | 0.43% | 2.30 | 2.34 | 2.21 | 30,893.00 |
Mar 20 2024 | 2.30 | -0.080 | -3.36% | 2.19 | 2.43 | 2.10 | 150,743.00 |
Mar 19 2024 | 2.38 | 0.070 | 3.03% | 2.19 | 2.84 | 2.10 | 82,026.00 |
Mar 18 2024 | 2.31 | 0.120 | 5.48% | 2.17 | 2.45 | 2.12 | 2,214.00 |
Mar 17 2024 | 2.19 | 0.040 | 1.86% | 2.15 | 2.28 | 2.05 | 19,030.00 |
Mar 16 2024 | 2.15 | -0.230 | -9.66% | 2.38 | 2.43 | 2.12 | 11,242.00 |
Mar 15 2024 | 2.38 | 0.00 | 0.00% | 2.50 | 2.50 | 2.14 | 54,100.00 |
Mar 14 2024 | 2.38 | -0.210 | -8.11% | 2.55 | 2.55 | 2.35 | 10,087.00 |
Mar 13 2024 | 2.59 | 0.130 | 5.28% | 2.46 | 2.59 | 2.46 | 2,547.00 |
Mar 12 2024 | 2.46 | 0.080 | 3.36% | 2.21 | 2.65 | 2.21 | 713.00 |
Mar 11 2024 | 2.38 | 0.170 | 7.69% | 2.14 | 2.43 | 2.11 | 70,224.00 |
Mar 10 2024 | 2.21 | -0.020 | -0.90% | 2.23 | 2.28 | 2.13 | 23,276.00 |
Mar 09 2024 | 2.23 | 0.080 | 3.72% | 2.15 | 2.28 | 1.26 | 10,559.00 |
Mar 08 2024 | 2.15 | 0.030 | 1.42% | 2.09 | 2.20 | 1.96 | 33,123.00 |
Mar 07 2024 | 2.12 | 0.030 | 1.44% | 2.09 | 2.15 | 2.09 | 122.00 |
Mar 06 2024 | 2.09 | 0.090 | 4.50% | 1.98 | 2.12 | 1.94 | 71,489.00 |
Mar 05 2024 | 2.00 | -0.290 | -12.66% | 2.26 | 2.35 | 1.70 | 448,571.00 |
Mar 04 2024 | 2.29 | 0.170 | 8.02% | 2.10 | 2.33 | 2.10 | 812.00 |
Mar 03 2024 | 2.12 | 0.020 | 0.95% | 2.05 | 2.14 | 1.92 | 814.00 |
Mar 02 2024 | 2.10 | 0.050 | 2.44% | 2.05 | 2.10 | 1.26 | 1,379.00 |
Mar 01 2024 | 2.05 | 0.090 | 4.59% | 1.92 | 2.10 | 1.92 | 18,081.00 |
Feb 29 2024 | 1.96 | 0.130 | 7.10% | 1.92 | 1.98 | 1.87 | 38,188.00 |
Feb 28 2024 | 1.83 | -0.070 | -3.68% | 1.92 | 1.96 | 1.76 | 3,295.00 |
Feb 27 2024 | 1.90 | 0.050 | 2.70% | 1.80 | 1.95 | 1.68 | 19,971.00 |
Feb 26 2024 | 1.85 | 0.010 | 0.54% | 1.84 | 1.84 | 1.84 | 300.00 |
Feb 25 2024 | 1.84 | 0.050 | 2.79% | 1.80 | 1.84 | 1.80 | 758.00 |
Feb 24 2024 | 1.79 | -0.030 | -1.65% | 1.80 | 1.80 | 1.79 | 9,860.00 |
Feb 23 2024 | 1.82 | 0.020 | 1.11% | 1.80 | 1.82 | 1.26 | 384.00 |
Feb 22 2024 | 1.80 | -0.050 | -2.70% | 1.85 | 1.85 | 1.26 | 14,941.00 |
Feb 21 2024 | 1.85 | 0.050 | 2.78% | 1.85 | 1.87 | 1.84 | 377.00 |
Feb 20 2024 | 1.80 | -0.180 | -9.09% | 1.87 | 1.96 | 1.80 | 3,719.00 |