Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RRRP3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 25.37 | -0.38 | -1.48% | 25.80 | 25.80 | 25.21 | 17,173 |
| Jun 20 2024 | 25.75 | -0.18 | -0.69% | 25.85 | 26.26 | 25.47 | 14,932 |
| Jun 19 2024 | 25.93 | 0.53 | 2.09% | 25.39 | 25.93 | 25.00 | 13,178 |
| Jun 18 2024 | 25.40 | -0.28 | -1.09% | 25.70 | 25.99 | 25.13 | 15,138 |
| Jun 17 2024 | 25.68 | -0.13 | -0.50% | 25.90 | 25.91 | 25.40 | 17,496 |
| Jun 14 2024 | 25.81 | -0.08 | -0.31% | 25.95 | 26.17 | 25.65 | 13,870 |
| Jun 13 2024 | 25.89 | -0.27 | -1.03% | 26.41 | 26.42 | 25.68 | 25,835 |
| Jun 12 2024 | 26.16 | -1.07 | -3.93% | 27.56 | 27.79 | 26.13 | 24,988 |
| Jun 11 2024 | 27.23 | 1.03 | 3.93% | 26.26 | 27.40 | 26.20 | 15,093 |
| Jun 10 2024 | 26.20 | -0.15 | -0.57% | 26.35 | 26.68 | 26.03 | 20,978 |
| Jun 07 2024 | 26.35 | -0.30 | -1.13% | 26.60 | 26.64 | 26.00 | 22,327 |
| Jun 06 2024 | 26.65 | 0.05 | 0.19% | 26.48 | 26.96 | 26.35 | 14,501 |
| Jun 05 2024 | 26.60 | -0.77 | -2.81% | 27.37 | 27.60 | 26.30 | 27,320 |
| Jun 04 2024 | 27.37 | -0.82 | -2.91% | 28.04 | 28.04 | 26.60 | 39,077 |
| Jun 03 2024 | 28.19 | 0.04 | 0.14% | 28.19 | 28.34 | 27.36 | 17,668 |
| May 31 2024 | 28.15 | 0.25 | 0.90% | 27.75 | 28.23 | 27.46 | 14,991 |
| May 29 2024 | 27.90 | -0.59 | -2.07% | 28.30 | 28.30 | 27.10 | 21,843 |
| May 28 2024 | 28.49 | 0.79 | 2.85% | 27.99 | 28.49 | 27.60 | 15,565 |
| May 27 2024 | 27.70 | 0.19 | 0.69% | 27.50 | 27.90 | 27.31 | 17,238 |
| May 24 2024 | 27.51 | -0.34 | -1.22% | 28.03 | 28.13 | 27.32 | 22,285 |
| May 23 2024 | 27.85 | -0.83 | -2.89% | 29.02 | 29.18 | 27.63 | 35,485 |
| May 22 2024 | 28.68 | -1.41 | -4.69% | 30.07 | 30.07 | 28.41 | 34,768 |
| May 21 2024 | 30.09 | -0.66 | -2.15% | 30.70 | 30.85 | 29.71 | 25,800 |
| May 20 2024 | 30.75 | -0.90 | -2.84% | 31.50 | 31.71 | 30.50 | 24,647 |
| May 17 2024 | 31.65 | 1.71 | 5.71% | 30.03 | 31.81 | 29.95 | 38,233 |
| May 16 2024 | 29.94 | 0.44 | 1.49% | 29.52 | 30.00 | 29.10 | 18,652 |
| May 15 2024 | 29.50 | -0.19 | -0.64% | 29.75 | 31.10 | 29.32 | 28,342 |
| May 14 2024 | 29.69 | -0.78 | -2.56% | 30.42 | 30.45 | 29.43 | 25,869 |
| May 13 2024 | 30.47 | 0.17 | 0.56% | 30.81 | 31.17 | 30.30 | 16,869 |
| May 10 2024 | 30.30 | -1.10 | -3.50% | 30.98 | 31.37 | 30.30 | 16,557 |
| May 09 2024 | 31.40 | -1.80 | -5.42% | 33.30 | 33.30 | 30.71 | 40,135 |
| May 08 2024 | 33.20 | -0.35 | -1.04% | 33.46 | 33.62 | 32.86 | 10,354 |
| May 07 2024 | 33.55 | -0.40 | -1.18% | 33.65 | 34.06 | 33.40 | 13,090 |
| May 06 2024 | 33.95 | 0.57 | 1.71% | 33.27 | 34.23 | 33.03 | 17,971 |
| May 03 2024 | 33.38 | 0.36 | 1.09% | 33.20 | 33.80 | 32.90 | 16,033 |
| May 02 2024 | 33.02 | -0.05 | -0.15% | 33.38 | 33.38 | 32.64 | 14,251 |
| Apr 30 2024 | 33.07 | -1.34 | -3.89% | 34.41 | 34.41 | 33.02 | 19,127 |
| Apr 29 2024 | 34.41 | -0.70 | -1.99% | 35.35 | 35.35 | 33.50 | 23,298 |
| Apr 26 2024 | 35.11 | 1.02 | 2.99% | 34.16 | 35.65 | 34.16 | 29,173 |
| Apr 25 2024 | 34.09 | 0.60 | 1.79% | 33.58 | 34.20 | 33.06 | 16,910 |
| Apr 24 2024 | 33.49 | -1.18 | -3.40% | 34.75 | 34.90 | 33.33 | 19,809 |
| Apr 23 2024 | 34.67 | 1.43 | 4.30% | 33.24 | 34.80 | 32.95 | 19,478 |
| Apr 22 2024 | 33.24 | 0.66 | 2.03% | 32.90 | 33.68 | 32.25 | 19,442 |
| Apr 19 2024 | 32.58 | -0.23 | -0.70% | 32.88 | 34.00 | 32.28 | 21,021 |
| Apr 18 2024 | 32.81 | -0.20 | -0.61% | 33.38 | 33.70 | 32.52 | 19,485 |
| Apr 17 2024 | 33.01 | -1.25 | -3.65% | 34.04 | 34.26 | 32.69 | 23,502 |
| Apr 16 2024 | 34.26 | -0.34 | -0.98% | 34.22 | 34.50 | 33.80 | 20,055 |
| Apr 15 2024 | 34.60 | -0.46 | -1.31% | 35.05 | 35.13 | 34.46 | 21,774 |
| Apr 12 2024 | 35.06 | -1.14 | -3.15% | 36.32 | 36.69 | 34.80 | 23,957 |
| Apr 11 2024 | 36.20 | 0.80 | 2.26% | 35.34 | 36.54 | 35.25 | 39,226 |
| Apr 10 2024 | 35.40 | -0.10 | -0.28% | 35.65 | 36.30 | 35.12 | 31,630 |
| Apr 09 2024 | 35.50 | 0.68 | 1.95% | 34.84 | 35.65 | 34.84 | 20,472 |
| Apr 08 2024 | 34.82 | 0.42 | 1.22% | 34.40 | 35.40 | 34.28 | 20,109 |
| Apr 05 2024 | 34.40 | -0.46 | -1.32% | 34.81 | 35.15 | 34.07 | 22,792 |
| Apr 04 2024 | 34.86 | 0.16 | 0.46% | 34.29 | 35.57 | 34.26 | 32,735 |
| Apr 03 2024 | 34.70 | 1.50 | 4.52% | 33.40 | 35.14 | 33.35 | 37,135 |
| Apr 02 2024 | 33.20 | 0.10 | 0.30% | 34.08 | 35.49 | 33.20 | 64,756 |
| Apr 01 2024 | 33.10 | 0.12 | 0.36% | 32.88 | 33.37 | 32.80 | 28,240 |
| Mar 28 2024 | 32.98 | 0.92 | 2.87% | 32.11 | 33.00 | 32.11 | 30,845 |
| Mar 27 2024 | 32.06 | 0.71 | 2.26% | 31.35 | 32.48 | 30.95 | 26,940 |
| Mar 26 2024 | 31.35 | -0.05 | -0.16% | 31.14 | 31.76 | 30.90 | 23,430 |
