Register for real-time alerts, custom portfolio, and market movers
R66 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 127.18 | 0.00 | 0.00% | 127.18 | 127.18 | 127.18 | 0.00 |
| Jun 19 2024 | 127.18 | 0.00 | 0.00% | 127.18 | 127.18 | 127.18 | 0.00 |
| Jun 18 2024 | 127.18 | -0.94 | -0.73% | 127.18 | 127.18 | 127.18 | 1 |
| Jun 17 2024 | 128.12 | 0.12 | 0.09% | 128.24 | 128.24 | 127.70 | 5 |
| Jun 14 2024 | 128.00 | 2.96 | 2.37% | 128.10 | 128.62 | 127.58 | 574 |
| Jun 13 2024 | 125.04 | -0.82 | -0.65% | 125.22 | 125.72 | 124.74 | 220 |
| Jun 12 2024 | 125.86 | -2.82 | -2.19% | 129.96 | 129.96 | 124.84 | 482 |
| Jun 11 2024 | 128.68 | -0.22 | -0.17% | 127.68 | 128.68 | 127.68 | 84 |
| Jun 10 2024 | 128.90 | 1.14 | 0.89% | 128.72 | 128.90 | 128.56 | 271 |
| Jun 07 2024 | 127.76 | 1.62 | 1.28% | 127.44 | 127.76 | 126.20 | 206 |
| Jun 06 2024 | 126.14 | -0.58 | -0.46% | 126.62 | 126.62 | 126.14 | 1,480 |
| Jun 05 2024 | 126.72 | -0.52 | -0.41% | 126.28 | 126.72 | 125.62 | 16 |
| Jun 04 2024 | 127.24 | -0.54 | -0.42% | 126.98 | 127.24 | 126.16 | 355 |
| Jun 03 2024 | 127.78 | -0.46 | -0.36% | 130.96 | 131.24 | 127.78 | 98 |
| May 31 2024 | 128.24 | 0.64 | 0.50% | 128.24 | 128.24 | 128.24 | 30 |
| May 30 2024 | 127.60 | -0.14 | -0.11% | 127.60 | 127.60 | 127.60 | 40 |
| May 29 2024 | 127.74 | -2.94 | -2.25% | 131.10 | 132.34 | 127.72 | 148 |
| May 28 2024 | 130.68 | -0.56 | -0.43% | 132.74 | 132.74 | 130.68 | 376 |
| May 27 2024 | 131.24 | 0.00 | 0.00% | 131.24 | 131.24 | 131.24 | 0.00 |
| May 24 2024 | 131.24 | -0.62 | -0.47% | 130.62 | 131.58 | 130.60 | 228 |
| May 23 2024 | 131.86 | 0.36 | 0.27% | 132.12 | 132.72 | 131.42 | 152 |
| May 22 2024 | 131.50 | -1.46 | -1.10% | 131.86 | 131.86 | 130.90 | 261 |
| May 21 2024 | 132.96 | 0.36 | 0.27% | 132.84 | 133.42 | 132.84 | 108 |
| May 20 2024 | 132.60 | -3.10 | -2.28% | 135.98 | 135.98 | 132.54 | 49 |
| May 17 2024 | 135.70 | 1.74 | 1.30% | 133.34 | 135.70 | 133.30 | 539 |
| May 16 2024 | 133.96 | -0.16 | -0.12% | 134.00 | 135.56 | 133.96 | 74 |
| May 15 2024 | 134.12 | -0.46 | -0.34% | 134.88 | 134.90 | 132.00 | 78 |
| May 14 2024 | 134.58 | -0.40 | -0.30% | 134.34 | 134.58 | 134.34 | 151 |
| May 13 2024 | 134.98 | -0.02 | -0.01% | 134.74 | 135.44 | 134.30 | 148 |
| May 10 2024 | 135.00 | -2.00 | -1.46% | 137.52 | 138.56 | 135.00 | 234 |
| May 09 2024 | 137.00 | -0.40 | -0.29% | 136.66 | 137.50 | 136.60 | 200 |
| May 08 2024 | 137.40 | 2.40 | 1.78% | 134.58 | 137.40 | 134.20 | 244 |
| May 07 2024 | 135.00 | -0.08 | -0.06% | 134.98 | 135.40 | 134.18 | 85 |
| May 06 2024 | 135.08 | 1.70 | 1.27% | 133.44 | 135.96 | 133.44 | 230 |
| May 03 2024 | 133.38 | 0.90 | 0.68% | 134.00 | 134.82 | 133.38 | 268 |
| May 02 2024 | 132.48 | -3.80 | -2.79% | 131.42 | 132.92 | 130.40 | 471 |
| Apr 30 2024 | 136.28 | -3.88 | -2.77% | 140.72 | 141.82 | 136.28 | 140 |
| Apr 29 2024 | 140.16 | -1.20 | -0.85% | 141.12 | 141.78 | 140.16 | 145 |
| Apr 26 2024 | 141.36 | -4.70 | -3.22% | 146.60 | 146.60 | 134.00 | 1,215 |
| Apr 25 2024 | 146.06 | -1.44 | -0.98% | 146.76 | 147.48 | 146.06 | 55 |
| Apr 24 2024 | 147.50 | -1.24 | -0.83% | 148.14 | 148.14 | 146.22 | 156 |
| Apr 23 2024 | 148.74 | 1.36 | 0.92% | 146.94 | 148.74 | 145.70 | 159 |
| Apr 22 2024 | 147.38 | 4.16 | 2.90% | 144.54 | 147.38 | 144.14 | 255 |
| Apr 19 2024 | 143.22 | -2.04 | -1.40% | 145.62 | 146.40 | 142.40 | 708 |
| Apr 18 2024 | 145.26 | -2.38 | -1.61% | 147.96 | 147.96 | 145.20 | 713 |
| Apr 17 2024 | 147.64 | -1.18 | -0.79% | 147.58 | 149.88 | 146.90 | 1,774 |
| Apr 16 2024 | 148.82 | -2.42 | -1.60% | 151.16 | 151.40 | 148.82 | 136 |
| Apr 15 2024 | 151.24 | -0.98 | -0.64% | 152.86 | 154.32 | 150.30 | 252 |
| Apr 12 2024 | 152.22 | -0.62 | -0.41% | 153.98 | 156.16 | 152.22 | 327 |
| Apr 11 2024 | 152.84 | -0.80 | -0.52% | 152.92 | 153.72 | 152.40 | 455 |
| Apr 10 2024 | 153.64 | 1.96 | 1.29% | 153.50 | 154.04 | 153.50 | 410 |
| Apr 09 2024 | 151.68 | -4.90 | -3.13% | 155.22 | 156.36 | 150.72 | 448 |
| Apr 08 2024 | 156.58 | -1.52 | -0.96% | 155.10 | 157.66 | 155.10 | 513 |
| Apr 05 2024 | 158.10 | 1.14 | 0.73% | 157.68 | 159.20 | 157.68 | 366 |
| Apr 04 2024 | 156.96 | -3.16 | -1.97% | 159.96 | 160.34 | 156.96 | 551 |
| Apr 03 2024 | 160.12 | 3.86 | 2.47% | 156.98 | 160.12 | 156.30 | 309 |
| Apr 02 2024 | 156.26 | 5.16 | 3.41% | 151.68 | 156.72 | 151.68 | 407 |
| Mar 28 2024 | 151.10 | 7.05 | 4.89% | 146.20 | 151.10 | 146.20 | 505 |
| Mar 27 2024 | 144.05 | 0.00 | 0.00% | 144.05 | 144.05 | 144.05 | 0.00 |
| Mar 26 2024 | 144.05 | -0.85 | -0.59% | 144.40 | 145.05 | 144.05 | 286 |
| Mar 25 2024 | 144.90 | -2.90 | -1.96% | 148.30 | 148.90 | 144.50 | 577 |
