Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REPEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 0.806 | -0.018 | -2.18% | 0.824 | 0.835 | 0.791 | 145.00 |
| Jul 29 2024 | 0.824 | -0.040 | -4.63% | 0.806 | 0.864 | 0.767 | 8,544.00 |
| Jul 28 2024 | 0.864 | 0.002 | 0.23% | 0.862 | 0.866 | 0.834 | 126.00 |
| Jul 27 2024 | 0.862 | 0.028 | 3.36% | 0.834 | 0.862 | 0.828 | 13.00 |
| Jul 26 2024 | 0.834 | -0.005 | -0.60% | 0.839 | 0.862 | 0.834 | 23.00 |
| Jul 25 2024 | 0.839 | -0.041 | -4.66% | 0.880 | 0.880 | 0.839 | 1,290.00 |
| Jul 24 2024 | 0.880 | 0.00 | 0.00% | 0.880 | 0.880 | 0.842 | 17.00 |
| Jul 23 2024 | 0.880 | -0.012 | -1.35% | 0.892 | 0.953 | 0.851 | 373.00 |
| Jul 22 2024 | 0.892 | 0.002 | 0.22% | 0.891 | 0.892 | 0.840 | 7,792.00 |
| Jul 21 2024 | 0.890 | 0.016 | 1.83% | 0.874 | 0.929 | 0.846 | 749.00 |
| Jul 20 2024 | 0.874 | 0.011 | 1.27% | 0.863 | 0.874 | 0.851 | 69.00 |
| Jul 19 2024 | 0.863 | -0.012 | -1.37% | 0.875 | 0.887 | 0.841 | 554.00 |
| Jul 18 2024 | 0.875 | 0.001 | 0.11% | 0.874 | 0.887 | 0.843 | 104.00 |
| Jul 17 2024 | 0.874 | 0.024 | 2.82% | 0.850 | 0.875 | 0.842 | 690.00 |
| Jul 16 2024 | 0.850 | 0.043 | 5.33% | 0.807 | 0.875 | 0.807 | 558.00 |
| Jul 15 2024 | 0.807 | -0.015 | -1.82% | 0.783 | 0.807 | 0.783 | 7,995.00 |
| Jul 14 2024 | 0.822 | 0.014 | 1.73% | 0.808 | 0.822 | 0.800 | 21.00 |
| Jul 13 2024 | 0.808 | -0.008 | -0.98% | 0.51463 | 0.820 | 0.51463 | 2,110.00 |
| Jul 12 2024 | 0.816 | 0.00 | 0.00% | 0.816 | 0.816 | 0.816 | 0.00 |
| Jul 11 2024 | 0.816 | -0.007 | -0.85% | 0.823 | 0.824 | 0.795 | 1,474.00 |
| Jul 10 2024 | 0.823 | 0.043 | 5.51% | 0.780 | 0.823 | 0.749 | 5,249.00 |
| Jul 09 2024 | 0.780 | -0.078 | -9.09% | 0.858 | 0.858 | 0.749 | 1,614.00 |
| Jul 08 2024 | 0.858 | 0.008 | 0.94% | 0.832 | 0.858 | 0.823 | 7,886.00 |
| Jul 07 2024 | 0.850 | -0.008 | -0.93% | 0.858 | 0.858 | 0.834 | 124.00 |
| Jul 06 2024 | 0.858 | 0.006 | 0.70% | 0.852 | 0.889 | 0.806 | 2,925.00 |
| Jul 05 2024 | 0.852 | 0.055 | 6.90% | 0.797 | 0.888 | 0.729 | 3,721.00 |
| Jul 04 2024 | 0.797 | -0.177 | -18.17% | 0.974 | 0.974 | 0.797 | 4,044.00 |
| Jul 03 2024 | 0.974 | 0.006 | 0.62% | 0.968 | 0.989 | 0.962 | 541.00 |
| Jul 02 2024 | 0.968 | -0.032 | -3.20% | 1.00 | 1.00 | 0.967 | 1,660.00 |
| Jul 01 2024 | 1.00 | -0.010 | -0.99% | 0.52878 | 1.01 | 0.51463 | 7,858.00 |
| Jun 30 2024 | 1.01 | 0.020 | 1.61% | 0.994 | 1.02 | 0.989 | 32.00 |
| Jun 29 2024 | 0.994 | 0.004 | 0.40% | 0.990 | 0.994 | 0.990 | 57.00 |
| Jun 28 2024 | 0.990 | -0.040 | -3.88% | 1.03 | 1.03 | 0.990 | 790.00 |
| Jun 27 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.03 | 0.995 | 991.00 |
| Jun 26 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.04 | 1.01 | 8,424.00 |
| Jun 25 2024 | 1.03 | 0.020 | 1.98% | 1.01 | 1.04 | 1.00 | 983.00 |
| Jun 24 2024 | 1.01 | -0.020 | -1.94% | 1.03 | 1.04 | 1.00 | 203.00 |
| Jun 23 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.07 | 1.03 | 14.00 |
| Jun 22 2024 | 1.04 | -0.010 | -0.95% | 1.05 | 1.09 | 1.04 | 2,663.00 |
| Jun 21 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.07 | 1.05 | 377.00 |
| Jun 20 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.05 | 328.00 |
| Jun 19 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.09 | 1.06 | 1,262.00 |
| Jun 18 2024 | 1.06 | 0.010 | 0.95% | 1.05 | 1.09 | 1.05 | 342.00 |
| Jun 17 2024 | 1.05 | 0.010 | 0.96% | 1.07 | 1.17 | 1.05 | 8,657.00 |
| Jun 16 2024 | 1.04 | -0.050 | -4.59% | 1.09 | 1.09 | 1.04 | 158.00 |
| Jun 15 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.11 | 1.05 | 1,351.00 |
| Jun 14 2024 | 1.09 | -0.010 | -0.91% | 1.10 | 1.14 | 1.09 | 2,321.00 |
| Jun 13 2024 | 1.10 | -0.030 | -2.65% | 1.13 | 1.13 | 0.51463 | 175.00 |
| Jun 12 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.15 | 1.09 | 307.00 |
| Jun 11 2024 | 1.13 | -0.040 | -3.42% | 1.17 | 1.17 | 1.13 | 922.00 |
| Jun 10 2024 | 1.17 | -0.030 | -2.50% | 1.20 | 1.24 | 1.17 | 8,241.00 |
| Jun 09 2024 | 1.20 | -0.010 | -0.83% | 1.21 | 1.24 | 1.20 | 102.00 |
| Jun 08 2024 | 1.21 | -0.030 | -2.42% | 1.24 | 1.24 | 1.21 | 3,496.00 |
| Jun 07 2024 | 1.24 | -0.010 | -0.80% | 1.25 | 1.28 | 1.24 | 654.00 |
| Jun 06 2024 | 1.25 | -0.010 | -0.79% | 1.26 | 1.29 | 1.25 | 234.00 |
| Jun 05 2024 | 1.26 | -0.030 | -2.33% | 0.52878 | 1.29 | 0.51463 | 7,824.00 |
| Jun 04 2024 | 1.29 | 0.030 | 2.38% | 1.26 | 1.30 | 1.23 | 1,634.00 |
| Jun 03 2024 | 1.26 | -0.040 | -3.08% | 1.30 | 1.31 | 1.25 | 2,829.00 |
| Jun 02 2024 | 1.30 | -0.020 | -1.52% | 1.32 | 1.32 | 1.29 | 415.00 |
| Jun 01 2024 | 1.32 | 0.020 | 1.54% | 1.30 | 1.32 | 1.27 | 546.00 |
| May 31 2024 | 1.30 | -0.010 | -0.76% | 1.31 | 1.32 | 1.27 | 160.00 |
| May 30 2024 | 1.31 | 0.010 | 0.77% | 1.30 | 1.32 | 1.25 | 566.00 |
| May 29 2024 | 1.30 | 0.030 | 2.36% | 1.27 | 1.31 | 1.26 | 1,013.00 |
| May 28 2024 | 1.27 | 0.020 | 1.60% | 1.26 | 1.28 | 1.25 | 1,245.00 |
| May 27 2024 | 1.25 | 0.020 | 1.63% | 1.26 | 1.28 | 1.23 | 8,697.00 |
| May 26 2024 | 1.23 | 0.010 | 0.82% | 1.22 | 1.27 | 1.22 | 1,201.00 |
| May 25 2024 | 1.22 | -0.010 | -0.81% | 1.23 | 1.27 | 1.22 | 69.00 |
| May 24 2024 | 1.23 | -0.010 | -0.81% | 1.24 | 1.24 | 1.22 | 669.00 |
| May 23 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.25 | 1.21 | 2,588.00 |
| May 22 2024 | 1.24 | -0.010 | -0.80% | 1.25 | 1.25 | 1.20 | 2,195.00 |
| May 21 2024 | 1.25 | 0.040 | 3.31% | 1.21 | 1.25 | 1.21 | 2,465.00 |
| May 20 2024 | 1.21 | -0.010 | -0.82% | 1.24 | 1.24 | 1.17 | 10,580.00 |
| May 19 2024 | 1.22 | -0.060 | -4.69% | 1.28 | 1.30 | 1.22 | 425.00 |
| May 18 2024 | 1.28 | -0.050 | -3.76% | 1.33 | 1.33 | 1.28 | 620.00 |
| May 17 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.29 | 214.00 |
| May 16 2024 | 1.33 | 0.020 | 1.53% | 1.31 | 1.33 | 1.28 | 521.00 |
| May 15 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.33 | 1.29 | 726.00 |
| May 14 2024 | 1.31 | -0.130 | -9.03% | 1.44 | 1.47 | 1.30 | 1,212.00 |
| May 13 2024 | 1.44 | -0.100 | -6.49% | 1.49 | 1.54 | 1.42 | 9,076.00 |
| May 12 2024 | 1.54 | 0.030 | 1.99% | 1.51 | 1.61 | 1.44 | 2,214.00 |
| May 11 2024 | 1.51 | 0.090 | 6.34% | 1.42 | 1.57 | 1.42 | 6,884.00 |
| May 10 2024 | 1.42 | 0.080 | 5.97% | 1.33 | 1.42 | 1.32 | 4,922.00 |
| May 09 2024 | 1.34 | 0.080 | 6.35% | 1.26 | 1.43 | 1.23 | 6,677.00 |
| May 08 2024 | 1.26 | -0.010 | -0.79% | 1.27 | 1.29 | 1.17 | 2,425.00 |
| May 07 2024 | 1.27 | 0.080 | 6.72% | 1.19 | 1.29 | 1.19 | 4,693.00 |
| May 06 2024 | 1.19 | 0.010 | 0.85% | 1.19 | 1.19 | 1.18 | 7,837.00 |
| May 05 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.19 | 1.15 | 2,428.00 |
| May 04 2024 | 1.19 | 0.020 | 1.71% | 1.17 | 1.19 | 1.16 | 103.00 |
| May 03 2024 | 1.17 | 0.040 | 3.54% | 1.13 | 1.17 | 1.11 | 1,207.00 |
| May 02 2024 | 1.13 | -0.010 | -0.88% | 1.14 | 1.15 | 1.10 | 1,427.00 |
