KBS Real Estate Investment Trust III Inc (PK) (KBSR)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.147 | -16.3333333333 | 0.9 | 0.9 | 0.753 | 4515 | 0.86605814 | CS |
| 12 | -0.797 | -51.4193548387 | 1.55 | 1.55 | 0.75 | 23135 | 1.35530749 | CS |
| 26 | -1.747 | -69.88 | 2.5 | 3.19 | 0.75 | 14291 | 1.93953462 | CS |
| 52 | -3.797 | -83.4505494505 | 4.55 | 4.55 | 0.75 | 13375 | 2.13520027 | CS |
| 156 | -6.407 | -89.4832402235 | 7.16 | 8.01 | 0.0025 | 12116 | 2.58372402 | CS |
| 260 | -6.997 | -90.2838709677 | 7.75 | 8.01 | 0.0025 | 12400 | 3.40579216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683440 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1721424240 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1721337840 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1721251440 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1721165040 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1721078640 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1720819440 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1720733040 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1720646640 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1720560240 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1720473840 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1720214640 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1720041840 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1719955440 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1719869040 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1719609840 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1719523440 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1719437040 | 0.753 | -0.147 | -16.33 | 0.753 | 0.753 | 0.753 | 2085 |
| 1719350880 | 0.9 | 0.15 | 20.00 | 0.9 | 0.9 | 0.9 | 6945 |
| 1719264600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1719005400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1718919000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1718746200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1718659800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1718400600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1718314200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1718227800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1718141400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1718055000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1717795800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1717709400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1717622940 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1717536540 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1717450140 | 0.75 | -0.25 | -25.00 | 0.865 | 0.865 | 0.75 | 6900 |
| 1717190940 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1717104540 | 1 | -0.4 | -28.57 | 1 | 1 | 1 | 30391 |
| 1717018140 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1716931740 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1716586140 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1716499740 | 1.4 | -0.1 | -6.67 | 1.4 | 1.4 | 1.4 | 19959 |
| 1716413340 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716326940 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716240540 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715981340 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715894940 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715808540 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715722140 | 1.5 | -0.05 | -3.23 | 1.5 | 1.5 | 1.5 | 2480 |
| 1715635740 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1715376540 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1715290140 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1715203740 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1715117340 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1715030940 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1714771740 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1714685340 | 1.55 | -0.3 | -16.22 | 1.55 | 1.55 | 1.55 | 93182 |
| 1714599000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1714512600 | 1.85 | 0.26 | 16.65 | 1.85 | 1.85 | 1.85 | 0 |
| 1714397400 | 1.586 | 0 | 0.00 | 1.586 | 1.586 | 1.586 | 0 |
| 1714138200 | 1.586 | 0 | 0.00 | 1.586 | 1.586 | 1.586 | 0 |
| 1714051800 | 1.586 | 0 | 0.00 | 1.586 | 1.586 | 1.586 | 0 |
| 1713965400 | 1.586 | 0 | 0.00 | 1.586 | 1.586 | 1.586 | 0 |
| 1713879000 | 1.586 | 0 | 0.00 | 1.586 | 1.586 | 1.586 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
