Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0R3G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 459.00 | 0.00 | 0.00% | 459.00 | 459.00 | 459.00 | 2,617 |
| Jun 24 2024 | 459.00 | 2.00 | 0.44% | 459.00 | 459.00 | 459.00 | 61,006 |
| Jun 21 2024 | 457.00 | 0.00 | 0.00% | 457.00 | 457.00 | 457.00 | 113,094 |
| Jun 20 2024 | 457.00 | -1.00 | -0.22% | 457.00 | 457.00 | 457.00 | 1,499 |
| Jun 19 2024 | 458.00 | 4.50 | 0.99% | 458.00 | 458.00 | 458.00 | 0.00 |
| Jun 18 2024 | 453.50 | 6.50 | 1.45% | 453.50 | 453.50 | 453.50 | 5,457 |
| Jun 17 2024 | 447.00 | 0.00 | 0.00% | 447.00 | 447.00 | 447.00 | 579 |
| Jun 14 2024 | 447.00 | 2.00 | 0.45% | 447.00 | 447.00 | 447.00 | 683 |
| Jun 13 2024 | 445.00 | -7.50 | -1.66% | 445.00 | 445.00 | 445.00 | 691 |
| Jun 12 2024 | 452.50 | 5.50 | 1.23% | 452.50 | 452.50 | 452.50 | 3,126 |
| Jun 11 2024 | 447.00 | -5.50 | -1.22% | 447.00 | 447.00 | 447.00 | 1,666 |
| Jun 10 2024 | 452.50 | -6.50 | -1.42% | 452.50 | 452.50 | 452.50 | 1,166 |
| Jun 07 2024 | 459.00 | -3.50 | -0.76% | 459.00 | 459.00 | 459.00 | 44,827 |
| Jun 06 2024 | 462.50 | 0.00 | 0.00% | 462.50 | 462.50 | 462.50 | 928 |
| Jun 05 2024 | 462.50 | 9.00 | 1.98% | 462.50 | 462.50 | 462.50 | 1,421 |
| Jun 04 2024 | 453.50 | 1.00 | 0.22% | 453.50 | 453.50 | 453.50 | 216,846 |
| Jun 03 2024 | 452.50 | 0.00 | 0.00% | 452.50 | 452.50 | 452.50 | 953 |
| May 31 2024 | 452.50 | 0.00 | 0.00% | 452.50 | 452.50 | 452.50 | 303 |
| May 30 2024 | 452.50 | -14.50 | -3.10% | 452.50 | 452.50 | 452.50 | 1,198 |
| May 29 2024 | 467.00 | 0.00 | 0.00% | 467.00 | 467.00 | 467.00 | 1,857 |
| May 28 2024 | 467.00 | 0.00 | 0.00% | 467.00 | 467.00 | 467.00 | 899 |
| May 24 2024 | 467.00 | 0.00 | 0.00% | 467.00 | 467.00 | 467.00 | 4,726 |
| May 23 2024 | 467.00 | 0.00 | 0.00% | 467.00 | 467.00 | 467.00 | 4,013 |
| May 22 2024 | 467.00 | -5.50 | -1.16% | 467.00 | 467.00 | 467.00 | 10,550 |
| May 21 2024 | 472.50 | 0.00 | 0.00% | 472.50 | 472.50 | 472.50 | 952 |
| May 20 2024 | 472.50 | 4.50 | 0.96% | 472.50 | 472.50 | 472.50 | 1,147 |
| May 17 2024 | 468.00 | 1.00 | 0.21% | 468.00 | 468.00 | 468.00 | 482 |
| May 16 2024 | 467.00 | 3.00 | 0.65% | 467.00 | 467.00 | 467.00 | 2,172 |
| May 15 2024 | 464.00 | 8.00 | 1.75% | 464.00 | 464.00 | 464.00 | 6,655 |
| May 14 2024 | 456.00 | 0.00 | 0.00% | 456.00 | 456.00 | 456.00 | 2,841 |
| May 13 2024 | 456.00 | 0.00 | 0.00% | 456.00 | 456.00 | 456.00 | 898 |
| May 10 2024 | 456.00 | 6.00 | 1.33% | 456.00 | 456.00 | 456.00 | 170,972 |
| May 09 2024 | 450.00 | 6.00 | 1.35% | 450.00 | 450.00 | 450.00 | 531 |
| May 08 2024 | 444.00 | -2.00 | -0.45% | 444.00 | 444.00 | 444.00 | 456 |
| May 07 2024 | 446.00 | 6.00 | 1.36% | 446.00 | 446.00 | 446.00 | 571 |
| May 03 2024 | 440.00 | 10.00 | 2.33% | 440.00 | 440.00 | 440.00 | 10,705 |
| May 02 2024 | 430.00 | 2.00 | 0.47% | 430.00 | 430.00 | 430.00 | 667 |
| May 01 2024 | 428.00 | 0.00 | 0.00% | 428.00 | 428.00 | 428.00 | 564 |
| Apr 30 2024 | 428.00 | -4.00 | -0.93% | 428.00 | 428.00 | 428.00 | 41,339 |
| Apr 29 2024 | 432.00 | 8.00 | 1.89% | 432.00 | 432.00 | 432.00 | 89,101 |
| Apr 26 2024 | 424.00 | 7.00 | 1.68% | 424.00 | 424.00 | 424.00 | 1,079 |
| Apr 25 2024 | 417.00 | -4.00 | -0.95% | 417.00 | 417.00 | 417.00 | 1,214 |
| Apr 24 2024 | 421.00 | -1.00 | -0.24% | 421.00 | 421.00 | 421.00 | 1,925 |
| Apr 23 2024 | 422.00 | 13.00 | 3.18% | 422.00 | 422.00 | 422.00 | 1,843 |
| Apr 22 2024 | 409.00 | 4.00 | 0.99% | 409.00 | 409.00 | 409.00 | 27,753 |
| Apr 19 2024 | 405.00 | -6.00 | -1.46% | 405.00 | 405.00 | 405.00 | 473 |
| Apr 18 2024 | 411.00 | 5.00 | 1.23% | 411.00 | 411.00 | 411.00 | 811 |
| Apr 17 2024 | 406.00 | 7.00 | 1.75% | 406.00 | 406.00 | 406.00 | 1,087 |
| Apr 16 2024 | 399.00 | -4.00 | -0.99% | 399.00 | 399.00 | 399.00 | 694 |
| Apr 15 2024 | 403.00 | 14.00 | 3.60% | 388.00 | 413.00 | 387.00 | 6,836 |
| Apr 12 2024 | 389.00 | -8.00 | -2.02% | 389.00 | 389.00 | 389.00 | 1,539 |
| Apr 11 2024 | 397.00 | -6.00 | -1.49% | 397.00 | 397.00 | 397.00 | 554 |
| Apr 10 2024 | 403.00 | -6.00 | -1.47% | 403.00 | 403.00 | 403.00 | 1,192 |
| Apr 09 2024 | 409.00 | -2.00 | -0.49% | 409.00 | 409.00 | 409.00 | 699 |
| Apr 08 2024 | 411.00 | 5.00 | 1.23% | 411.00 | 411.00 | 411.00 | 599 |
| Apr 05 2024 | 406.00 | -13.00 | -3.10% | 408.00 | 409.00 | 402.00 | 2,456 |
| Apr 04 2024 | 419.00 | 7.00 | 1.70% | 419.00 | 419.00 | 419.00 | 79,738 |
| Apr 03 2024 | 412.00 | 0.00 | 0.00% | 412.00 | 412.00 | 412.00 | 5,636 |
| Apr 02 2024 | 412.00 | -6.00 | -1.44% | 418.00 | 418.00 | 408.00 | 556 |
| Mar 28 2024 | 418.00 | 3.00 | 0.72% | 418.00 | 418.00 | 418.00 | 2,382 |
