Register to chat with like-minded investors on our interactive forums.
RECV3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 18.08 | -0.27 | -1.47% | 18.36 | 18.44 | 18.00 | 1,669,900 |
| Jun 13 2024 | 18.35 | -0.26 | -1.40% | 18.61 | 18.85 | 18.34 | 1,753,300 |
| Jun 12 2024 | 18.61 | -0.39 | -2.05% | 19.20 | 19.41 | 18.41 | 4,845,500 |
| Jun 11 2024 | 19.00 | 0.31 | 1.66% | 18.72 | 19.05 | 18.66 | 2,874,500 |
| Jun 10 2024 | 18.69 | -0.36 | -1.89% | 19.10 | 19.32 | 18.66 | 2,048,800 |
| Jun 07 2024 | 19.05 | -0.20 | -1.04% | 19.09 | 19.38 | 19.05 | 1,745,900 |
| Jun 06 2024 | 19.25 | -1.20 | -5.87% | 19.06 | 19.28 | 18.80 | 2,466,100 |
| Jun 05 2024 | 20.45 | -0.67 | -3.17% | 21.21 | 21.44 | 20.36 | 5,138,800 |
| Jun 04 2024 | 21.12 | 0.07 | 0.33% | 21.01 | 21.15 | 20.67 | 2,306,800 |
| Jun 03 2024 | 21.05 | 0.25 | 1.20% | 21.10 | 21.27 | 20.90 | 4,168,500 |
| May 31 2024 | 20.80 | 1.05 | 5.32% | 20.40 | 20.92 | 20.31 | 5,969,700 |
| May 29 2024 | 19.75 | -0.27 | -1.35% | 20.12 | 20.12 | 19.67 | 1,188,200 |
| May 28 2024 | 20.02 | 0.03 | 0.15% | 20.21 | 20.59 | 19.93 | 1,071,800 |
| May 27 2024 | 19.99 | 0.32 | 1.63% | 19.75 | 20.07 | 19.59 | 826,600 |
| May 24 2024 | 19.67 | -0.20 | -1.01% | 19.96 | 19.99 | 19.52 | 1,259,900 |
| May 23 2024 | 19.87 | -0.20 | -1.00% | 20.16 | 20.23 | 19.67 | 1,493,800 |
| May 22 2024 | 20.07 | -0.92 | -4.38% | 20.84 | 20.85 | 19.97 | 3,596,500 |
| May 21 2024 | 20.99 | -0.16 | -0.76% | 21.15 | 21.48 | 20.92 | 2,245,200 |
| May 20 2024 | 21.15 | 0.22 | 1.05% | 20.82 | 21.26 | 20.65 | 1,107,500 |
| May 17 2024 | 20.93 | 0.04 | 0.19% | 20.89 | 21.05 | 20.61 | 1,164,100 |
| May 16 2024 | 20.89 | -0.50 | -2.34% | 21.52 | 21.65 | 20.77 | 1,739,900 |
| May 15 2024 | 21.39 | 0.24 | 1.13% | 21.17 | 21.79 | 21.11 | 2,035,900 |
| May 14 2024 | 21.15 | -0.25 | -1.17% | 21.50 | 21.50 | 21.06 | 1,731,300 |
| May 13 2024 | 21.40 | 0.14 | 0.66% | 21.35 | 21.83 | 21.35 | 1,194,900 |
| May 10 2024 | 21.26 | 0.01 | 0.05% | 21.17 | 21.82 | 21.17 | 2,042,700 |
| May 09 2024 | 21.25 | -0.25 | -1.16% | 21.35 | 21.62 | 21.13 | 2,169,700 |
| May 08 2024 | 21.50 | 0.02 | 0.09% | 21.32 | 21.79 | 21.08 | 2,276,800 |
| May 07 2024 | 21.48 | -0.04 | -0.19% | 21.54 | 21.87 | 21.37 | 1,289,900 |
| May 06 2024 | 21.52 | -0.07 | -0.32% | 21.60 | 21.99 | 21.43 | 2,578,400 |
| May 03 2024 | 21.59 | -0.06 | -0.28% | 21.92 | 22.08 | 21.43 | 2,707,400 |
| May 02 2024 | 21.65 | -0.03 | -0.14% | 22.01 | 22.15 | 21.52 | 3,021,100 |
| Apr 30 2024 | 21.68 | -0.71 | -3.17% | 22.27 | 22.39 | 21.47 | 2,806,700 |
| Apr 29 2024 | 22.39 | -0.09 | -0.40% | 22.49 | 22.49 | 21.75 | 2,396,800 |
| Apr 26 2024 | 22.48 | 0.48 | 2.18% | 22.05 | 22.70 | 21.94 | 2,994,700 |
| Apr 25 2024 | 22.00 | -0.05 | -0.23% | 21.50 | 22.07 | 21.04 | 3,977,700 |
| Apr 24 2024 | 22.05 | 0.99 | 4.70% | 21.20 | 22.12 | 21.09 | 6,526,000 |
| Apr 23 2024 | 21.06 | 0.48 | 2.33% | 20.35 | 21.10 | 20.25 | 2,877,500 |
| Apr 22 2024 | 20.58 | -0.45 | -2.14% | 20.95 | 20.96 | 20.38 | 4,304,500 |
| Apr 19 2024 | 21.03 | 0.83 | 4.11% | 20.29 | 21.15 | 20.22 | 4,788,400 |
| Apr 18 2024 | 20.20 | -0.19 | -0.93% | 20.39 | 20.60 | 20.12 | 1,770,300 |
| Apr 17 2024 | 20.39 | -0.31 | -1.50% | 20.71 | 20.93 | 20.12 | 6,311,400 |
| Apr 16 2024 | 20.70 | -0.37 | -1.76% | 20.96 | 21.13 | 20.60 | 3,245,600 |
| Apr 15 2024 | 21.07 | -0.46 | -2.14% | 21.63 | 21.64 | 20.73 | 4,573,800 |
| Apr 12 2024 | 21.53 | -0.43 | -1.96% | 21.99 | 22.75 | 21.49 | 3,911,000 |
| Apr 11 2024 | 21.96 | -0.17 | -0.77% | 21.98 | 22.25 | 21.90 | 1,958,000 |
| Apr 10 2024 | 22.13 | 0.39 | 1.79% | 21.80 | 22.30 | 21.35 | 4,925,900 |
| Apr 09 2024 | 21.74 | 0.57 | 2.69% | 21.36 | 21.80 | 21.00 | 3,020,500 |
| Apr 08 2024 | 21.17 | 0.12 | 0.57% | 21.10 | 21.40 | 20.69 | 4,467,800 |
| Apr 05 2024 | 21.05 | -0.95 | -4.32% | 22.01 | 22.22 | 21.02 | 3,861,200 |
| Apr 04 2024 | 22.00 | -0.03 | -0.14% | 22.11 | 22.69 | 21.89 | 3,530,600 |
| Apr 03 2024 | 22.03 | 0.94 | 4.46% | 21.25 | 22.32 | 21.25 | 5,893,400 |
| Apr 02 2024 | 21.09 | -2.08 | -8.98% | 21.95 | 21.95 | 21.00 | 10,857,600 |
| Apr 01 2024 | 23.17 | -0.38 | -1.61% | 23.70 | 23.77 | 23.08 | 3,523,800 |
| Mar 28 2024 | 23.55 | 0.52 | 2.26% | 23.18 | 23.62 | 22.89 | 3,926,600 |
| Mar 27 2024 | 23.03 | 0.38 | 1.68% | 22.64 | 23.16 | 22.39 | 4,404,700 |
| Mar 26 2024 | 22.65 | -0.31 | -1.35% | 23.04 | 23.12 | 22.46 | 1,672,800 |
| Mar 25 2024 | 22.96 | 0.60 | 2.68% | 22.45 | 23.19 | 22.24 | 2,448,100 |
| Mar 22 2024 | 22.36 | -0.34 | -1.50% | 22.56 | 22.67 | 22.12 | 2,121,800 |
| Mar 21 2024 | 22.70 | -0.30 | -1.30% | 23.03 | 23.15 | 22.60 | 967,600 |
| Mar 20 2024 | 23.00 | -0.49 | -2.09% | 23.27 | 23.40 | 22.45 | 1,652,700 |
| Mar 19 2024 | 23.49 | 0.06 | 0.26% | 23.27 | 23.64 | 23.17 | 1,792,400 |
