Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 7.26 | 0.07 | 0.97% | 7.21 | 7.30 | 7.18 | 805,895 |
| Apr 17 2024 | 7.19 | 0.08 | 1.13% | 7.15 | 7.22 | 7.13 | 691,324 |
| Apr 16 2024 | 7.11 | -0.01 | -0.14% | 7.21 | 7.2308 | 7.11 | 1,208,919 |
| Apr 15 2024 | 7.12 | -0.46 | -6.07% | 7.59 | 7.62 | 7.04 | 2,581,577 |
| Apr 12 2024 | 7.58 | -0.24 | -3.07% | 7.65 | 7.69 | 7.53 | 874,574 |
| Apr 11 2024 | 7.82 | 0.07 | 0.90% | 7.76 | 7.85 | 7.75 | 1,832,014 |
| Apr 10 2024 | 7.75 | -0.06 | -0.77% | 7.76 | 7.80 | 7.73 | 810,779 |
| Apr 09 2024 | 7.81 | 0.05 | 0.64% | 7.77 | 7.82 | 7.74 | 1,073,230 |
| Apr 08 2024 | 7.76 | 0.08 | 1.04% | 7.65 | 7.78 | 7.64 | 1,325,913 |
| Apr 05 2024 | 7.68 | 0.08 | 1.05% | 7.60 | 7.68 | 7.60 | 505,534 |
| Apr 04 2024 | 7.60 | -0.02 | -0.26% | 7.64 | 7.79 | 7.5833 | 1,206,728 |
| Apr 03 2024 | 7.62 | 0.06 | 0.79% | 7.55 | 7.65 | 7.54 | 635,404 |
| Apr 02 2024 | 7.56 | -0.01 | -0.13% | 7.54 | 7.57 | 7.51 | 422,944 |
| Apr 01 2024 | 7.57 | 0.06 | 0.80% | 7.51 | 7.57 | 7.47 | 925,371 |
| Mar 28 2024 | 7.51 | 0.05 | 0.67% | 7.46 | 7.545 | 7.46 | 766,547 |
| Mar 27 2024 | 7.46 | 0.05 | 0.67% | 7.43 | 7.46 | 7.40 | 522,566 |
| Mar 26 2024 | 7.41 | 0.03 | 0.41% | 7.34 | 7.41 | 7.34 | 547,913 |
| Mar 25 2024 | 7.38 | 0.06 | 0.81% | 7.35 | 7.38 | 7.33 | 558,706 |
| Mar 22 2024 | 7.321 | -0.01 | -0.12% | 7.33 | 7.35 | 7.32 | 381,270 |
| Mar 21 2024 | 7.33 | 0.03 | 0.41% | 7.28 | 7.34 | 7.28 | 495,676 |
| Mar 20 2024 | 7.30 | 0.03 | 0.41% | 7.28 | 7.31 | 7.27 | 448,512 |
| Mar 19 2024 | 7.27 | 0.04 | 0.55% | 7.24 | 7.27 | 7.23 | 345,646 |
| Mar 18 2024 | 7.23 | -0.01 | -0.14% | 7.25 | 7.26 | 7.22 | 572,407 |
| Mar 15 2024 | 7.24 | 0.01 | 0.14% | 7.24 | 7.24 | 7.21 | 408,891 |
| Mar 14 2024 | 7.23 | -0.12 | -1.63% | 7.25 | 7.265 | 7.21 | 619,882 |
| Mar 13 2024 | 7.35 | -0.02 | -0.27% | 7.36 | 7.37 | 7.34 | 744,804 |
| Mar 12 2024 | 7.37 | 0.02 | 0.27% | 7.35 | 7.39 | 7.3409 | 677,064 |
| Mar 11 2024 | 7.35 | 0.03 | 0.41% | 7.31 | 7.36 | 7.30 | 569,176 |
| Mar 08 2024 | 7.32 | -0.03 | -0.41% | 7.33 | 7.38 | 7.29 | 497,469 |
| Mar 07 2024 | 7.35 | 0.06 | 0.82% | 7.28 | 7.37 | 7.28 | 598,554 |
| Mar 06 2024 | 7.29 | 0.03 | 0.41% | 7.27 | 7.32 | 7.27 | 566,820 |
| Mar 05 2024 | 7.26 | -0.07 | -0.95% | 7.32 | 7.32 | 7.245 | 655,707 |
| Mar 04 2024 | 7.33 | 0.01 | 0.14% | 7.32 | 7.35 | 7.31 | 485,598 |
| Mar 01 2024 | 7.32 | 0.06 | 0.83% | 7.26 | 7.35 | 7.25 | 765,265 |
| Feb 29 2024 | 7.26 | 0.05 | 0.69% | 7.21 | 7.26 | 7.21 | 366,293 |
| Feb 28 2024 | 7.21 | 0.01 | 0.14% | 7.20 | 7.22 | 7.1753 | 433,081 |
| Feb 27 2024 | 7.20 | 0.01 | 0.14% | 7.21 | 7.21 | 7.16 | 381,398 |
| Feb 26 2024 | 7.19 | -0.02 | -0.28% | 7.21 | 7.21 | 7.16 | 629,052 |
| Feb 23 2024 | 7.21 | 0.02 | 0.28% | 7.21 | 7.22 | 7.20 | 310,878 |
| Feb 22 2024 | 7.19 | 0.07 | 0.98% | 7.15 | 7.20 | 7.15 | 512,121 |
| Feb 21 2024 | 7.12 | 0.01 | 0.14% | 7.15 | 7.15 | 7.1118 | 405,119 |
| Feb 20 2024 | 7.11 | 0.01 | 0.14% | 7.10 | 7.1299 | 7.09 | 697,663 |
| Feb 16 2024 | 7.10 | -0.01 | -0.14% | 7.14 | 7.15 | 7.10 | 456,012 |
| Feb 15 2024 | 7.11 | -0.01 | -0.14% | 7.13 | 7.13 | 7.08 | 428,091 |
| Feb 14 2024 | 7.12 | -0.07 | -0.97% | 7.16 | 7.17 | 7.08 | 615,203 |
| Feb 13 2024 | 7.19 | -0.11 | -1.51% | 7.22 | 7.27 | 7.13 | 2,016,761 |
| Feb 12 2024 | 7.30 | 0.04 | 0.55% | 7.28 | 7.30 | 7.27 | 834,411 |
| Feb 09 2024 | 7.26 | 0.02 | 0.28% | 7.25 | 7.275 | 7.22 | 856,361 |
| Feb 08 2024 | 7.24 | 0.04 | 0.56% | 7.21 | 7.24 | 7.19 | 565,544 |
| Feb 07 2024 | 7.20 | 0.02 | 0.28% | 7.18 | 7.24 | 7.16 | 589,285 |
| Feb 06 2024 | 7.18 | 0.01 | 0.14% | 7.19 | 7.20 | 7.11 | 603,234 |
| Feb 05 2024 | 7.17 | -0.03 | -0.42% | 7.20 | 7.23 | 7.15 | 619,858 |
| Feb 02 2024 | 7.20 | 0.02 | 0.28% | 7.16 | 7.25 | 7.16 | 551,246 |
| Feb 01 2024 | 7.18 | 0.05 | 0.70% | 7.14 | 7.22 | 7.14 | 694,642 |
| Jan 31 2024 | 7.13 | -0.07 | -0.97% | 7.18 | 7.19 | 7.13 | 439,749 |
| Jan 30 2024 | 7.20 | 0.02 | 0.28% | 7.18 | 7.20 | 7.15 | 405,576 |
| Jan 29 2024 | 7.18 | 0.07 | 0.98% | 7.13 | 7.20 | 7.12 | 592,503 |
| Jan 26 2024 | 7.11 | 0.01 | 0.14% | 7.10 | 7.13 | 7.10 | 382,885 |
| Jan 25 2024 | 7.10 | -0.02 | -0.28% | 7.10 | 7.14 | 7.06 | 326,320 |
| Jan 24 2024 | 7.12 | -0.02 | -0.28% | 7.14 | 7.14 | 7.055 | 442,904 |
| Jan 23 2024 | 7.14 | 0.02 | 0.28% | 7.12 | 7.14 | 7.11 | 299,439 |
| Jan 22 2024 | 7.12 | -0.03 | -0.42% | 7.15 | 7.155 | 7.11 | 469,671 |
