RPMG3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 2.19 | 0.07 | 3.30% | 2.13 | 2.28 | 2.13 | 6,700 |
May 17 2024 | 2.12 | -0.08 | -3.64% | 2.30 | 2.50 | 2.12 | 105,800 |
May 16 2024 | 2.20 | 0.04 | 1.85% | 2.19 | 2.29 | 2.18 | 27,600 |
May 15 2024 | 2.16 | 0.08 | 3.85% | 2.07 | 2.19 | 2.06 | 25,200 |
May 14 2024 | 2.08 | 0.01 | 0.48% | 2.10 | 2.16 | 2.06 | 7,700 |
May 13 2024 | 2.07 | -0.01 | -0.48% | 2.08 | 2.08 | 2.07 | 6,000 |
May 10 2024 | 2.08 | -0.05 | -2.35% | 2.13 | 2.15 | 2.08 | 3,200 |
May 09 2024 | 2.13 | 0.02 | 0.95% | 2.09 | 2.16 | 2.08 | 38,700 |
May 08 2024 | 2.11 | 0.06 | 2.93% | 2.08 | 2.11 | 2.07 | 12,800 |
May 07 2024 | 2.05 | 0.02 | 0.99% | 2.07 | 2.09 | 2.05 | 14,800 |
May 06 2024 | 2.03 | 0.02 | 1.00% | 2.02 | 2.04 | 2.02 | 600 |
May 03 2024 | 2.01 | -0.04 | -1.95% | 2.05 | 2.07 | 2.01 | 3,900 |
May 02 2024 | 2.05 | -0.01 | -0.49% | 2.02 | 2.05 | 2.01 | 1,300 |
Apr 30 2024 | 2.06 | 0.05 | 2.49% | 2.00 | 2.06 | 2.00 | 2,100 |
Apr 29 2024 | 2.01 | -0.01 | -0.50% | 2.02 | 2.04 | 2.00 | 7,100 |
Apr 26 2024 | 2.02 | -0.02 | -0.98% | 2.04 | 2.04 | 2.00 | 1,400 |
Apr 25 2024 | 2.04 | 0.04 | 2.00% | 2.04 | 2.04 | 2.00 | 24,500 |
Apr 24 2024 | 2.00 | -0.03 | -1.48% | 2.06 | 2.07 | 1.99 | 88,200 |
Apr 23 2024 | 2.03 | -0.01 | -0.49% | 2.04 | 2.04 | 2.03 | 1,200 |
Apr 22 2024 | 2.04 | -0.03 | -1.45% | 2.08 | 2.08 | 2.03 | 800 |
Apr 19 2024 | 2.07 | 0.05 | 2.48% | 2.04 | 2.09 | 2.04 | 3,300 |
Apr 18 2024 | 2.02 | -0.07 | -3.35% | 2.09 | 2.09 | 2.02 | 1,100 |
Apr 17 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0 |
Apr 16 2024 | 2.09 | 0.02 | 0.97% | 2.03 | 2.09 | 2.02 | 1,500 |
Apr 15 2024 | 2.07 | 0.00 | 0.00% | 2.05 | 2.07 | 2.02 | 10,600 |
Apr 12 2024 | 2.07 | -0.02 | -0.96% | 2.03 | 2.07 | 2.03 | 4,200 |
Apr 11 2024 | 2.09 | 0.04 | 1.95% | 2.05 | 2.09 | 2.05 | 500 |
Apr 10 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 1,100 |
Apr 09 2024 | 2.05 | -0.01 | -0.49% | 2.07 | 2.09 | 2.05 | 11,300 |
Apr 08 2024 | 2.06 | -0.02 | -0.96% | 2.06 | 2.06 | 2.06 | 900 |
Apr 05 2024 | 2.08 | 0.01 | 0.48% | 2.05 | 2.08 | 2.05 | 1,700 |
Apr 04 2024 | 2.07 | 0.01 | 0.49% | 2.05 | 2.12 | 2.05 | 9,700 |
Apr 03 2024 | 2.06 | 0.00 | 0.00% | 2.08 | 2.08 | 2.05 | 900 |
Apr 02 2024 | 2.06 | -0.01 | -0.48% | 2.06 | 2.08 | 2.05 | 2,600 |
Apr 01 2024 | 2.07 | -0.01 | -0.48% | 2.08 | 2.12 | 2.07 | 4,200 |
Mar 28 2024 | 2.08 | 0.00 | 0.00% | 2.09 | 2.09 | 2.06 | 1,900 |
Mar 27 2024 | 2.08 | -0.02 | -0.95% | 2.06 | 2.08 | 2.06 | 1,200 |
Mar 26 2024 | 2.10 | -0.03 | -1.41% | 2.10 | 2.10 | 2.06 | 2,300 |
Mar 25 2024 | 2.13 | 0.06 | 2.90% | 2.07 | 2.13 | 2.05 | 16,500 |
Mar 22 2024 | 2.07 | 0.00 | 0.00% | 2.08 | 2.08 | 2.04 | 2,900 |
Mar 21 2024 | 2.07 | -0.09 | -4.17% | 2.16 | 2.16 | 2.07 | 1,300 |
Mar 20 2024 | 2.16 | 0.12 | 5.88% | 2.04 | 2.16 | 2.02 | 20,000 |
Mar 19 2024 | 2.04 | -0.02 | -0.97% | 2.08 | 2.08 | 2.03 | 3,400 |
Mar 18 2024 | 2.06 | -0.04 | -1.90% | 2.10 | 2.10 | 2.02 | 6,300 |
Mar 15 2024 | 2.10 | -0.01 | -0.47% | 2.14 | 2.17 | 2.10 | 3,100 |
Mar 14 2024 | 2.11 | 0.01 | 0.48% | 2.13 | 2.17 | 2.11 | 8,600 |
Mar 13 2024 | 2.10 | 0.05 | 2.44% | 2.09 | 2.15 | 2.09 | 20,700 |
Mar 12 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.13 | 2.02 | 21,500 |
Mar 11 2024 | 2.05 | -0.01 | -0.49% | 2.04 | 2.06 | 2.04 | 10,300 |
Mar 08 2024 | 2.06 | 0.01 | 0.49% | 2.04 | 2.06 | 2.00 | 57,000 |
Mar 07 2024 | 2.05 | 0.03 | 1.49% | 2.01 | 2.05 | 2.01 | 3,000 |
Mar 06 2024 | 2.02 | 0.01 | 0.50% | 2.06 | 2.06 | 2.02 | 6,300 |
Mar 05 2024 | 2.01 | -0.02 | -0.99% | 2.02 | 2.08 | 2.01 | 18,500 |
Mar 04 2024 | 2.03 | -0.02 | -0.98% | 2.05 | 2.06 | 2.03 | 8,400 |
Mar 01 2024 | 2.05 | 0.05 | 2.50% | 2.00 | 2.08 | 2.00 | 2,800 |
Feb 29 2024 | 2.00 | -0.01 | -0.50% | 2.02 | 2.03 | 2.00 | 11,200 |
Feb 28 2024 | 2.01 | -0.04 | -1.95% | 2.04 | 2.08 | 2.01 | 7,200 |
Feb 27 2024 | 2.05 | 0.01 | 0.49% | 2.08 | 2.10 | 2.04 | 7,200 |
Feb 26 2024 | 2.04 | 0.00 | 0.00% | 2.01 | 2.05 | 2.01 | 9,800 |
Feb 23 2024 | 2.04 | 0.05 | 2.51% | 2.07 | 2.09 | 2.04 | 1,500 |
Feb 22 2024 | 1.99 | -0.06 | -2.93% | 2.04 | 2.06 | 1.99 | 9,100 |
Feb 21 2024 | 2.05 | 0.01 | 0.49% | 2.05 | 2.08 | 2.04 | 3,500 |