R476S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1.405 | 0.13 | 10.20% | 1.375 | 1.425 | 1.165 | 0 |
May 30 2024 | 1.275 | 0.01 | 0.79% | 1.365 | 1.375 | 1.235 | 0 |
May 29 2024 | 1.265 | 0.22 | 21.05% | 1.095 | 1.275 | 1.055 | 0 |
May 28 2024 | 1.045 | -0.05 | -4.57% | 1.115 | 1.185 | 1.035 | 0 |
May 27 2024 | 1.095 | -0.27 | -19.78% | 1.205 | 1.205 | 1.065 | 0 |
May 24 2024 | 1.365 | 0.03 | 2.25% | 1.415 | 1.485 | 1.315 | 0 |
May 23 2024 | 1.335 | 0.12 | 9.88% | 1.435 | 1.435 | 1.215 | 0 |
May 22 2024 | 1.215 | 0.11 | 9.95% | 1.125 | 1.245 | 1.095 | 0 |
May 21 2024 | 1.105 | -0.01 | -0.90% | 1.245 | 1.325 | 1.055 | 0 |
May 20 2024 | 1.115 | 0.23 | 25.99% | 0.805 | 1.145 | 0.805 | 0 |
May 17 2024 | 0.885 | -0.23 | -20.63% | 0.985 | 1.115 | 0.885 | 0 |
May 16 2024 | 1.115 | 0.00 | 0.00% | 0.985 | 1.155 | 0.895 | 0 |
May 15 2024 | 1.115 | -0.49 | -30.53% | 1.105 | 1.235 | 1.055 | 0 |
May 14 2024 | 1.605 | 0.00 | 0.00% | 1.605 | 1.605 | 1.605 | 0 |
May 13 2024 | 1.605 | -0.09 | -5.31% | 1.655 | 1.665 | 1.485 | 0 |
May 10 2024 | 1.695 | -0.11 | -6.09% | 1.745 | 1.745 | 1.645 | 0 |
May 09 2024 | 1.805 | -0.05 | -2.70% | 1.805 | 1.865 | 1.735 | 0 |
May 08 2024 | 1.855 | 0.03 | 1.64% | 1.855 | 1.965 | 1.825 | 0 |
May 07 2024 | 1.825 | -0.22 | -10.76% | 1.985 | 2.065 | 1.785 | 0 |
May 06 2024 | 2.045 | 0.01 | 0.49% | 2.025 | 2.055 | 1.915 | 0 |
May 03 2024 | 2.035 | -0.04 | -1.93% | 2.025 | 2.105 | 1.905 | 0 |
May 02 2024 | 2.075 | -0.17 | -7.57% | 2.015 | 2.165 | 2.005 | 0 |
Apr 30 2024 | 2.245 | 0.13 | 6.15% | 2.135 | 2.275 | 2.135 | 0 |
Apr 29 2024 | 2.115 | -0.33 | -13.50% | 2.385 | 2.425 | 2.115 | 0 |
Apr 26 2024 | 2.445 | 0.00 | 0.00% | 2.345 | 2.465 | 2.335 | 0 |
Apr 25 2024 | 2.445 | -0.10 | -3.93% | 2.545 | 2.585 | 2.445 | 0 |
Apr 24 2024 | 2.545 | 0.08 | 3.25% | 2.455 | 2.545 | 2.395 | 0 |
Apr 23 2024 | 2.465 | 0.07 | 2.92% | 2.485 | 2.555 | 2.435 | 0 |
Apr 22 2024 | 2.395 | 0.11 | 4.81% | 2.285 | 2.435 | 2.265 | 0 |
Apr 19 2024 | 2.285 | 0.15 | 7.03% | 2.245 | 2.335 | 2.155 | 0 |
Apr 18 2024 | 2.135 | 0.01 | 0.47% | 2.225 | 2.255 | 2.115 | 0 |
Apr 17 2024 | 2.125 | 0.16 | 8.14% | 2.135 | 2.145 | 2.015 | 0 |
Apr 16 2024 | 1.965 | -0.01 | -0.51% | 1.955 | 2.045 | 1.915 | 0 |
Apr 15 2024 | 1.975 | 0.28 | 16.52% | 1.885 | 2.025 | 1.865 | 0 |
Apr 12 2024 | 1.695 | -0.19 | -10.08% | 1.725 | 1.725 | 1.605 | 0 |
Apr 11 2024 | 1.885 | -0.11 | -5.51% | 1.935 | 1.965 | 1.815 | 0 |
Apr 10 2024 | 1.995 | 0.10 | 5.28% | 1.815 | 2.015 | 1.775 | 0 |
Apr 09 2024 | 1.895 | -0.03 | -1.56% | 1.835 | 1.905 | 1.735 | 0 |
Apr 08 2024 | 1.925 | -0.38 | -16.49% | 2.275 | 2.275 | 1.915 | 0 |
Apr 05 2024 | 2.305 | 0.17 | 7.96% | 2.325 | 2.405 | 2.285 | 0 |
Apr 04 2024 | 2.135 | -0.11 | -4.90% | 2.205 | 2.235 | 2.125 | 0 |
Apr 03 2024 | 2.245 | -0.14 | -5.87% | 2.315 | 2.415 | 2.235 | 0 |
Apr 02 2024 | 2.385 | -0.08 | -3.25% | 2.515 | 2.515 | 2.295 | 0 |
Mar 28 2024 | 2.465 | -0.11 | -4.27% | 2.545 | 2.625 | 2.455 | 0 |
Mar 27 2024 | 2.575 | 0.08 | 3.21% | 2.505 | 2.655 | 2.495 | 0 |
Mar 26 2024 | 2.495 | 0.02 | 0.81% | 2.515 | 2.535 | 2.465 | 0 |
Mar 25 2024 | 2.475 | -0.13 | -4.99% | 2.575 | 2.585 | 2.435 | 0 |
Mar 22 2024 | 2.605 | 0.14 | 5.68% | 2.535 | 2.605 | 2.485 | 0 |
Mar 21 2024 | 2.465 | -0.11 | -4.27% | 2.395 | 2.475 | 2.375 | 0 |
Mar 20 2024 | 2.575 | 0.00 | 0.00% | 2.615 | 2.635 | 2.545 | 0 |
Mar 19 2024 | 2.575 | 0.18 | 7.52% | 2.485 | 2.615 | 2.475 | 0 |
Mar 18 2024 | 2.395 | 0.24 | 11.14% | 2.295 | 2.395 | 2.285 | 0 |
Mar 15 2024 | 2.155 | -0.11 | -4.86% | 2.245 | 2.255 | 2.055 | 0 |
Mar 14 2024 | 2.265 | 0.09 | 4.14% | 2.185 | 2.305 | 2.155 | 0 |
Mar 13 2024 | 2.175 | -0.15 | -6.45% | 2.295 | 2.295 | 2.165 | 0 |
Mar 12 2024 | 2.325 | 0.13 | 5.92% | 2.235 | 2.435 | 2.235 | 0 |
Mar 11 2024 | 2.195 | -0.25 | -10.22% | 2.365 | 2.385 | 2.195 | 0 |
Mar 08 2024 | 2.445 | 0.08 | 3.38% | 2.345 | 2.455 | 2.285 | 0 |
Mar 07 2024 | 2.365 | -0.11 | -4.44% | 2.465 | 2.485 | 2.325 | 0 |
Mar 06 2024 | 2.475 | -0.24 | -8.84% | 2.665 | 2.685 | 2.465 | 0 |
Mar 05 2024 | 2.715 | 0.17 | 6.68% | 2.625 | 2.725 | 2.605 | 0 |
Mar 04 2024 | 2.545 | -0.15 | -5.57% | 2.675 | 2.685 | 2.545 | 0 |