Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RRR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 54.37 | 0.85 | 1.59% | 54.48 | 54.98 | 53.76 | 382,982 |
| May 02 2024 | 53.52 | 0.07 | 0.13% | 54.62 | 54.62 | 52.75 | 693,213 |
| May 01 2024 | 53.45 | 0.33 | 0.62% | 52.85 | 54.21 | 52.42 | 647,558 |
| Apr 30 2024 | 53.12 | -1.90 | -3.45% | 54.25 | 54.34 | 53.07 | 448,869 |
| Apr 29 2024 | 55.02 | 0.90 | 1.66% | 54.75 | 55.26 | 54.38 | 581,685 |
| Apr 26 2024 | 54.12 | -5.11 | -8.63% | 58.62 | 58.64 | 54.06 | 842,368 |
| Apr 25 2024 | 59.23 | -0.62 | -1.04% | 59.065 | 60.415 | 58.80 | 422,130 |
| Apr 24 2024 | 59.85 | 0.92 | 1.56% | 59.02 | 59.87 | 58.41 | 377,641 |
| Apr 23 2024 | 58.93 | 0.57 | 0.98% | 58.87 | 59.44 | 57.5869 | 270,193 |
| Apr 22 2024 | 58.36 | 0.97 | 1.69% | 57.57 | 58.43 | 56.88 | 322,719 |
| Apr 19 2024 | 57.39 | -0.47 | -0.81% | 57.90 | 58.52 | 56.79 | 402,386 |
| Apr 18 2024 | 57.86 | -0.80 | -1.36% | 58.48 | 59.13 | 57.69 | 276,470 |
| Apr 17 2024 | 58.66 | -1.14 | -1.91% | 60.56 | 60.605 | 58.62 | 256,744 |
| Apr 16 2024 | 59.80 | -0.16 | -0.27% | 59.52 | 60.06 | 58.29 | 802,011 |
| Apr 15 2024 | 59.96 | 0.11 | 0.18% | 60.76 | 61.13 | 59.36 | 313,901 |
| Apr 12 2024 | 59.85 | -1.74 | -2.83% | 60.75 | 61.03 | 59.63 | 314,219 |
| Apr 11 2024 | 61.59 | 1.14 | 1.89% | 60.86 | 61.71 | 59.96 | 489,449 |
| Apr 10 2024 | 60.45 | -1.42 | -2.30% | 60.96 | 61.06 | 60.02 | 328,064 |
| Apr 09 2024 | 61.87 | 0.39 | 0.63% | 61.35 | 62.245 | 61.03 | 361,242 |
| Apr 08 2024 | 61.48 | -0.07 | -0.11% | 62.04 | 62.04 | 61.16 | 217,608 |
| Apr 05 2024 | 61.55 | 1.70 | 2.84% | 59.80 | 61.67 | 59.80 | 414,410 |
| Apr 04 2024 | 59.85 | -2.63 | -4.21% | 62.88 | 63.285 | 59.73 | 386,517 |
| Apr 03 2024 | 62.48 | 0.97 | 1.58% | 61.07 | 62.79 | 61.06 | 453,554 |
| Apr 02 2024 | 61.51 | 0.21 | 0.34% | 60.24 | 61.63 | 59.82 | 402,778 |
| Apr 01 2024 | 61.30 | 1.48 | 2.47% | 60.74 | 61.98 | 60.43 | 854,640 |
| Mar 28 2024 | 59.82 | 0.06 | 0.10% | 60.00 | 60.5945 | 59.68 | 581,466 |
| Mar 27 2024 | 59.76 | 0.12 | 0.20% | 60.00 | 60.32 | 59.17 | 313,510 |
| Mar 26 2024 | 59.64 | 2.41 | 4.21% | 57.95 | 59.889 | 57.50 | 300,751 |
| Mar 25 2024 | 57.23 | 0.90 | 1.60% | 56.53 | 57.85 | 56.33 | 322,901 |
| Mar 22 2024 | 56.33 | -0.24 | -0.42% | 57.00 | 57.20 | 56.14 | 283,153 |
| Mar 21 2024 | 56.57 | 0.10 | 0.18% | 56.68 | 56.75 | 55.42 | 546,307 |
| Mar 20 2024 | 56.47 | 1.33 | 2.41% | 54.80 | 56.69 | 54.80 | 212,734 |
| Mar 19 2024 | 55.14 | -0.05 | -0.09% | 55.21 | 55.774 | 54.60 | 256,528 |
| Mar 18 2024 | 55.19 | 0.17 | 0.31% | 54.85 | 55.75 | 54.80 | 293,329 |
| Mar 15 2024 | 55.02 | -0.71 | -1.27% | 55.40 | 55.98 | 54.655 | 704,776 |
| Mar 14 2024 | 55.73 | -1.56 | -2.72% | 57.31 | 57.31 | 55.4902 | 237,612 |
| Mar 13 2024 | 57.29 | -0.18 | -0.31% | 57.51 | 57.99 | 57.17 | 187,609 |
| Mar 12 2024 | 57.47 | 0.77 | 1.36% | 56.51 | 57.64 | 56.19 | 299,550 |
| Mar 11 2024 | 56.70 | -0.56 | -0.98% | 56.71 | 57.31 | 56.63 | 204,843 |
| Mar 08 2024 | 57.26 | -0.70 | -1.21% | 58.15 | 58.55 | 56.39 | 247,293 |
| Mar 07 2024 | 57.96 | 1.11 | 1.95% | 57.32 | 58.02 | 57.14 | 237,891 |
| Mar 06 2024 | 56.85 | 0.28 | 0.49% | 57.29 | 57.36 | 56.45 | 297,108 |
| Mar 05 2024 | 56.57 | -0.98 | -1.70% | 57.14 | 57.735 | 56.40 | 314,649 |
| Mar 04 2024 | 57.55 | -0.34 | -0.59% | 57.80 | 58.34 | 57.45 | 297,865 |
| Mar 01 2024 | 57.89 | -0.10 | -0.17% | 57.86 | 58.20 | 56.7495 | 310,211 |
| Feb 29 2024 | 57.99 | 1.25 | 2.20% | 57.25 | 58.31 | 56.96 | 406,696 |
| Feb 28 2024 | 56.74 | 0.75 | 1.34% | 55.50 | 56.79 | 55.31 | 280,538 |
| Feb 27 2024 | 55.99 | 0.30 | 0.53% | 55.85 | 56.60 | 55.85 | 626,291 |
| Feb 26 2024 | 55.695 | -1.97 | -3.41% | 57.30 | 57.5543 | 55.66 | 472,157 |
| Feb 23 2024 | 57.66 | 0.52 | 0.91% | 57.04 | 58.21 | 57.04 | 392,957 |
| Feb 22 2024 | 57.14 | -0.46 | -0.80% | 58.00 | 58.33 | 57.10 | 374,076 |
| Feb 21 2024 | 57.60 | -0.38 | -0.66% | 57.32 | 58.01 | 56.91 | 467,610 |
| Feb 20 2024 | 57.98 | -0.52 | -0.89% | 58.15 | 58.26 | 57.40 | 323,957 |
| Feb 16 2024 | 58.50 | -0.66 | -1.12% | 58.33 | 59.22 | 58.13 | 369,682 |
| Feb 15 2024 | 59.16 | 1.17 | 2.02% | 58.20 | 59.24 | 57.63 | 465,466 |
| Feb 14 2024 | 57.99 | 0.92 | 1.61% | 57.72 | 58.25 | 56.895 | 277,449 |
| Feb 13 2024 | 57.07 | -2.13 | -3.60% | 57.64 | 58.04 | 56.52 | 468,328 |
| Feb 12 2024 | 59.20 | 0.34 | 0.58% | 58.72 | 59.615 | 58.50 | 480,131 |
| Feb 09 2024 | 58.86 | 0.95 | 1.64% | 58.86 | 58.93 | 57.57 | 804,252 |
| Feb 08 2024 | 57.91 | 2.67 | 4.83% | 57.50 | 59.3074 | 56.77 | 2,244,250 |
| Feb 07 2024 | 55.24 | 0.21 | 0.38% | 55.05 | 55.49 | 54.515 | 339,617 |
| Feb 06 2024 | 55.03 | 0.97 | 1.79% | 54.23 | 55.11 | 53.90 | 289,222 |
| Feb 05 2024 | 54.06 | -1.03 | -1.87% | 54.45 | 54.73 | 53.55 | 284,261 |
