RSID3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 6.00 | 0.14 | 2.39% | 6.01 | 6.24 | 5.82 | 64,600 |
May 09 2024 | 5.86 | -0.02 | -0.34% | 5.96 | 6.18 | 5.76 | 37,400 |
May 08 2024 | 5.88 | 0.04 | 0.68% | 5.70 | 5.97 | 5.70 | 86,800 |
May 07 2024 | 5.84 | 0.04 | 0.69% | 5.99 | 6.49 | 5.41 | 53,500 |
May 06 2024 | 5.80 | 0.10 | 1.75% | 5.65 | 5.99 | 5.41 | 53,000 |
May 03 2024 | 5.70 | 0.15 | 2.70% | 5.62 | 5.83 | 5.34 | 82,700 |
May 02 2024 | 5.55 | 0.18 | 3.35% | 5.33 | 5.58 | 5.26 | 21,300 |
Apr 30 2024 | 5.37 | 0.15 | 2.87% | 5.21 | 5.40 | 5.01 | 299,500 |
Apr 29 2024 | 5.22 | -0.04 | -0.76% | 5.29 | 5.30 | 5.18 | 11,100 |
Apr 26 2024 | 5.26 | -0.05 | -0.94% | 5.35 | 5.35 | 5.13 | 27,300 |
Apr 25 2024 | 5.31 | -0.01 | -0.19% | 5.31 | 5.34 | 5.02 | 84,800 |
Apr 24 2024 | 5.32 | 0.13 | 2.50% | 5.30 | 5.35 | 5.20 | 37,400 |
Apr 23 2024 | 5.19 | -0.05 | -0.95% | 5.16 | 5.29 | 5.04 | 31,800 |
Apr 22 2024 | 5.24 | -0.03 | -0.57% | 5.20 | 5.26 | 4.89 | 137,100 |
Apr 19 2024 | 5.27 | 0.58 | 12.37% | 4.44 | 5.29 | 4.44 | 283,200 |
Apr 18 2024 | 4.69 | 0.26 | 5.87% | 4.37 | 4.69 | 4.37 | 148,900 |
Apr 17 2024 | 4.43 | 0.13 | 3.02% | 4.49 | 4.69 | 4.11 | 218,400 |
Apr 16 2024 | 4.30 | 0.02 | 0.47% | 4.23 | 4.50 | 4.23 | 31,300 |
Apr 15 2024 | 4.28 | 0.28 | 7.00% | 4.00 | 4.39 | 3.81 | 151,300 |
Apr 12 2024 | 4.00 | -0.14 | -3.38% | 4.08 | 4.14 | 3.77 | 31,500 |
Apr 11 2024 | 4.14 | 0.04 | 0.98% | 4.10 | 4.14 | 3.96 | 41,300 |
Apr 10 2024 | 4.10 | 0.04 | 0.99% | 4.08 | 4.14 | 3.94 | 107,000 |
Apr 09 2024 | 4.06 | 0.06 | 1.50% | 4.05 | 4.14 | 3.96 | 29,000 |
Apr 08 2024 | 4.00 | 0.17 | 4.44% | 3.80 | 4.00 | 3.79 | 14,400 |
Apr 05 2024 | 3.83 | 0.08 | 2.13% | 3.80 | 3.87 | 3.74 | 10,400 |
Apr 04 2024 | 3.75 | 0.07 | 1.90% | 3.73 | 3.87 | 3.65 | 143,700 |
Apr 03 2024 | 3.68 | -0.02 | -0.54% | 3.74 | 3.75 | 3.53 | 30,000 |
Apr 02 2024 | 3.70 | -0.15 | -3.90% | 3.93 | 3.96 | 3.70 | 31,900 |
Apr 01 2024 | 3.85 | -0.15 | -3.75% | 3.95 | 4.03 | 3.85 | 28,700 |
Mar 28 2024 | 4.00 | 0.17 | 4.44% | 3.89 | 4.00 | 3.78 | 12,600 |
Mar 27 2024 | 3.83 | -0.17 | -4.25% | 3.94 | 4.00 | 3.83 | 22,700 |
Mar 26 2024 | 4.00 | -0.05 | -1.23% | 3.99 | 4.10 | 3.85 | 56,300 |
Mar 25 2024 | 4.05 | 0.16 | 4.11% | 3.89 | 4.15 | 3.83 | 55,200 |
Mar 22 2024 | 3.89 | 0.26 | 7.16% | 3.62 | 3.89 | 3.60 | 37,100 |
Mar 21 2024 | 3.63 | 0.03 | 0.83% | 3.64 | 3.99 | 3.63 | 75,300 |
Mar 20 2024 | 3.60 | 0.04 | 1.12% | 3.58 | 3.60 | 3.50 | 9,000 |
Mar 19 2024 | 3.56 | 0.09 | 2.59% | 3.51 | 3.57 | 3.45 | 25,800 |
Mar 18 2024 | 3.47 | -0.17 | -4.67% | 3.60 | 3.69 | 3.41 | 49,800 |
Mar 15 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.64 | 3.60 | 1,601,600 |
Mar 14 2024 | 3.64 | -0.02 | -0.55% | 3.63 | 3.73 | 3.62 | 6,800 |
Mar 13 2024 | 3.66 | 0.06 | 1.67% | 3.62 | 3.67 | 3.62 | 8,000 |
Mar 12 2024 | 3.60 | -0.05 | -1.37% | 3.61 | 3.64 | 3.57 | 9,100 |
Mar 11 2024 | 3.65 | 0.03 | 0.83% | 3.64 | 3.71 | 3.59 | 24,600 |
Mar 08 2024 | 3.62 | -0.02 | -0.55% | 3.58 | 3.69 | 3.57 | 65,700 |
Mar 07 2024 | 3.64 | 0.04 | 1.11% | 3.60 | 3.65 | 3.57 | 20,100 |
Mar 06 2024 | 3.60 | -0.09 | -2.44% | 3.72 | 3.73 | 3.58 | 64,100 |
Mar 05 2024 | 3.69 | -0.13 | -3.40% | 3.81 | 3.88 | 3.69 | 75,900 |
Mar 04 2024 | 3.82 | 0.01 | 0.26% | 3.86 | 3.87 | 3.76 | 31,300 |
Mar 01 2024 | 3.81 | 0.04 | 1.06% | 3.78 | 3.85 | 3.71 | 38,100 |
Feb 29 2024 | 3.77 | -0.03 | -0.79% | 3.75 | 3.89 | 3.68 | 61,400 |
Feb 28 2024 | 3.80 | -0.13 | -3.31% | 3.88 | 4.05 | 3.77 | 64,800 |
Feb 27 2024 | 3.93 | 0.04 | 1.03% | 3.82 | 4.00 | 3.81 | 58,200 |
Feb 26 2024 | 3.89 | 0.18 | 4.85% | 3.73 | 3.91 | 3.68 | 196,800 |
Feb 23 2024 | 3.71 | -0.04 | -1.07% | 3.67 | 3.81 | 3.63 | 85,100 |
Feb 22 2024 | 3.75 | 0.06 | 1.63% | 3.73 | 3.80 | 3.63 | 79,000 |
Feb 21 2024 | 3.69 | 0.09 | 2.50% | 3.59 | 3.73 | 3.54 | 61,300 |
Feb 20 2024 | 3.60 | 0.02 | 0.56% | 3.58 | 3.65 | 3.52 | 44,600 |
Feb 19 2024 | 3.58 | -0.02 | -0.56% | 3.60 | 3.70 | 3.52 | 64,100 |
Feb 16 2024 | 3.60 | -0.18 | -4.76% | 3.74 | 3.83 | 3.60 | 54,500 |
Feb 15 2024 | 3.78 | 0.01 | 0.27% | 3.75 | 3.84 | 3.71 | 32,500 |
Feb 14 2024 | 3.77 | 0.02 | 0.53% | 3.71 | 3.80 | 3.65 | 42,200 |