R158S (R158S)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 0.055 | 0 | 0.00 | 0.065 | 0.065 | 0.045 | 0 |
| 1721320200 | 0.055 | 0.01 | 22.22 | 0.055 | 0.065 | 0.045 | 0 |
| 1721233800 | 0.045 | 0 | 0.00 | 0.035 | 0.055 | 0.035 | 0 |
| 1721147400 | 0.045 | -0.02 | -30.77 | 0.065 | 0.065 | 0.045 | 0 |
| 1721061000 | 0.065 | -0.05 | -43.48 | 0.125 | 0.125 | 0.065 | 0 |
| 1720801800 | 0.115 | 0.03 | 35.29 | 0.105 | 0.125 | 0.095 | 0 |
| 1720715400 | 0.085 | 0.01 | 13.33 | 0.065 | 0.085 | 0.065 | 0 |
| 1720629000 | 0.075 | 0.02 | 36.36 | 0.055 | 0.075 | 0.055 | 0 |
| 1720542600 | 0.055 | -0.02 | -26.67 | 0.065 | 0.075 | 0.055 | 0 |
| 1720456200 | 0.075 | -0.03 | -28.57 | 0.095 | 0.105 | 0.065 | 0 |
| 1720197000 | 0.105 | 0 | 0.00 | 0.115 | 0.125 | 0.105 | 0 |
| 1720110600 | 0.105 | 0.01 | 10.53 | 0.085 | 0.115 | 0.085 | 0 |
| 1720024200 | 0.095 | 0 | 0.00 | 0.105 | 0.115 | 0.095 | 0 |
| 1719937800 | 0.095 | -0.02 | -17.39 | 0.105 | 0.115 | 0.095 | 0 |
| 1719851400 | 0.115 | -0.02 | -14.81 | 0.17 | 0.175 | 0.115 | 0 |
| 1719592200 | 0.135 | -0.03 | -18.18 | 0.155 | 0.175 | 0.135 | 0 |
| 1719505800 | 0.165 | 0.07 | 73.68 | 0.145 | 0.175 | 0.145 | 0 |
| 1719419400 | 0.095 | 0 | 0.00 | 0.105 | 0.105 | 0.085 | 0 |
| 1719333000 | 0.095 | 0 | 0.00 | 0.085 | 0.115 | 0.085 | 0 |
| 1719246600 | 0.095 | 0.01 | 11.76 | 0.095 | 0.095 | 0.085 | 0 |
| 1718987400 | 0.085 | 0.01 | 13.33 | 0.085 | 0.085 | 0.075 | 0 |
| 1718901000 | 0.075 | 0.01 | 15.38 | 0.075 | 0.085 | 0.065 | 0 |
| 1718814600 | 0.065 | -0.01 | -13.33 | 0.065 | 0.075 | 0.065 | 0 |
| 1718728200 | 0.075 | 0.01 | 15.38 | 0.075 | 0.085 | 0.075 | 0 |
| 1718641800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1718382600 | 0.065 | -0.01 | -13.33 | 0.075 | 0.085 | 0.055 | 0 |
| 1718296200 | 0.075 | -0.02 | -21.05 | 0.085 | 0.095 | 0.075 | 0 |
| 1718209800 | 0.095 | -0.01 | -9.52 | 0.095 | 0.105 | 0.085 | 0 |
| 1718123400 | 0.105 | -0.02 | -16.00 | 0.135 | 0.135 | 0.105 | 0 |
| 1718037000 | 0.125 | -0.01 | -7.41 | 0.115 | 0.125 | 0.115 | 0 |
| 1717777800 | 0.135 | 0.01 | 8.00 | 0.135 | 0.155 | 0.125 | 0 |
| 1717691400 | 0.125 | 0.01 | 8.70 | 0.125 | 0.155 | 0.125 | 0 |
| 1717605000 | 0.115 | 0 | 0.00 | 0.125 | 0.125 | 0.105 | 0 |
| 1717518600 | 0.115 | 0 | 0.00 | 0.125 | 0.135 | 0.115 | 0 |
| 1717432200 | 0.115 | 0.01 | 9.52 | 0.115 | 0.135 | 0.115 | 0 |
| 1717173000 | 0.105 | -0.01 | -8.70 | 0.125 | 0.125 | 0.105 | 0 |
| 1717086600 | 0.115 | -0.01 | -8.00 | 0.125 | 0.135 | 0.115 | 0 |
| 1717000200 | 0.125 | -0.03 | -19.35 | 0.155 | 0.155 | 0.125 | 800 |
| 1716913800 | 0.155 | -0.01 | -6.06 | 0.175 | 0.185 | 0.155 | 0 |
| 1716827400 | 0.165 | -0.01 | -5.71 | 0.165 | 0.185 | 0.165 | 0 |
| 1716568200 | 0.175 | 0.01 | 6.06 | 0.155 | 0.185 | 0.155 | 0 |
| 1716481800 | 0.165 | 0.01 | 6.45 | 0.165 | 0.165 | 0.155 | 0 |
| 1716395400 | 0.155 | -0.02 | -11.43 | 0.185 | 0.185 | 0.145 | 0 |
| 1716309000 | 0.175 | -0.02 | -10.26 | 0.19 | 0.19 | 0.165 | 0 |
| 1716222600 | 0.195 | 0.01 | 5.41 | 0.19 | 0.2049999 | 0.185 | 0 |
| 1715963400 | 0.185 | -0.04 | -17.78 | 0.23 | 0.235 | 0.175 | 0 |
| 1715877000 | 0.225 | 0.01 | 4.65 | 0.21 | 0.225 | 0.2049999 | 0 |
| 1715790600 | 0.215 | -0.01 | -4.44 | 0.2049999 | 0.215 | 0.185 | 0 |
| 1715704200 | 0.225 | 0.04 | 21.62 | 0.185 | 0.245 | 0.185 | 0 |
| 1715617800 | 0.185 | -0.01 | -5.13 | 0.195 | 0.195 | 0.185 | 0 |
| 1715358600 | 0.195 | -0.01 | -4.88 | 0.21 | 0.225 | 0.195 | 0 |
| 1715272200 | 0.2049999 | 0.0099999 | 5.13 | 0.185 | 0.215 | 0.175 | 0 |
| 1715185800 | 0.195 | 0 | 0.00 | 0.195 | 0.215 | 0.195 | 0 |
| 1715099400 | 0.195 | 0.01 | 5.41 | 0.185 | 0.2049999 | 0.185 | 0 |
| 1715013000 | 0.185 | -0.02 | -9.76 | 0.2 | 0.22 | 0.185 | 0 |
| 1714753800 | 0.2049999 | 0.0299999 | 17.14 | 0.19 | 0.235 | 0.19 | 0 |
| 1714667400 | 0.175 | -0.01 | -5.41 | 0.175 | 0.185 | 0.175 | 0 |
| 1714494600 | 0.185 | -0.03 | -13.95 | 0.21 | 0.22 | 0.175 | 0 |
| 1714408200 | 0.215 | -0.01 | -4.44 | 0.24 | 0.245 | 0.215 | 0 |
| 1714149000 | 0.225 | 0.06 | 36.36 | 0.19 | 0.235 | 0.18 | 0 |
| 1714062600 | 0.165 | 0 | 0.00 | 0.165 | 0.175 | 0.155 | 0 |
| 1713976200 | 0.165 | -0.17 | -50.75 | 0.145 | 0.185 | 0.125 | 0 |
| 1713889800 | 0.335 | 0.035 | 11.67 | 0.305 | 0.3449999 | 0.305 | 0 |
| 1713803400 | 0.3 | 0.045 | 17.65 | 0.2849999 | 0.325 | 0.265 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
