Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
R6C0D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31 2024 | 30.83 | 0.69 | 2.31% | 30.45 | 30.83 | 30.45 | 319 |
| Oct 30 2024 | 30.135 | -0.06 | -0.18% | 30.175 | 30.175 | 30.135 | 491 |
| Oct 29 2024 | 30.19 | -0.23 | -0.74% | 30.365 | 30.365 | 30.155 | 528 |
| Oct 28 2024 | 30.415 | -0.49 | -1.57% | 30.33 | 30.445 | 30.315 | 465 |
| Oct 25 2024 | 30.90 | 0.09 | 0.29% | 30.915 | 30.915 | 30.885 | 111 |
| Oct 24 2024 | 30.81 | -0.02 | -0.05% | 31.135 | 31.135 | 30.785 | 884 |
| Oct 23 2024 | 30.825 | -0.32 | -1.01% | 30.895 | 30.945 | 30.825 | 805 |
| Oct 22 2024 | 31.14 | 0.39 | 1.27% | 31.14 | 31.14 | 31.14 | 199 |
| Oct 21 2024 | 30.75 | 0.00 | 0.00% | 30.75 | 30.75 | 30.75 | 0.00 |
| Oct 18 2024 | 30.75 | -0.20 | -0.63% | 31.085 | 31.085 | 30.68 | 2,994 |
| Oct 17 2024 | 30.945 | 0.30 | 0.98% | 31.005 | 31.07 | 30.945 | 694 |
| Oct 16 2024 | 30.645 | 0.27 | 0.87% | 30.645 | 30.75 | 30.645 | 551 |
| Oct 15 2024 | 30.38 | -0.87 | -2.78% | 30.27 | 30.38 | 30.27 | 101 |
| Oct 14 2024 | 31.25 | -0.11 | -0.33% | 31.225 | 31.305 | 31.225 | 802 |
| Oct 11 2024 | 31.355 | -0.07 | -0.22% | 31.41 | 31.41 | 31.31 | 698 |
| Oct 10 2024 | 31.425 | 0.29 | 0.93% | 31.425 | 31.425 | 31.425 | 197 |
| Oct 09 2024 | 31.135 | 0.13 | 0.42% | 31.135 | 31.135 | 31.135 | 199 |
| Oct 08 2024 | 31.005 | -0.69 | -2.16% | 31.07 | 31.12 | 31.005 | 913 |
| Oct 07 2024 | 31.69 | 0.54 | 1.72% | 31.66 | 31.73 | 31.65 | 1,016 |
| Oct 04 2024 | 31.155 | 0.33 | 1.07% | 31.105 | 31.275 | 31.105 | 1,465 |
| Oct 03 2024 | 30.825 | 0.21 | 0.69% | 30.825 | 30.825 | 30.825 | 201 |
| Oct 02 2024 | 30.615 | 0.43 | 1.44% | 30.76 | 30.91 | 30.60 | 569 |
| Oct 01 2024 | 30.18 | 0.59 | 1.98% | 30.135 | 30.18 | 30.135 | 845 |
| Sep 30 2024 | 29.595 | 0.03 | 0.10% | 29.485 | 29.595 | 29.485 | 319 |
| Sep 27 2024 | 29.565 | 0.27 | 0.92% | 29.545 | 29.565 | 29.545 | 219 |
| Sep 26 2024 | 29.295 | -1.28 | -4.17% | 29.265 | 29.295 | 29.265 | 424 |
| Sep 25 2024 | 30.57 | -0.58 | -1.85% | 30.525 | 30.57 | 30.525 | 406 |
| Sep 24 2024 | 31.145 | -0.15 | -0.46% | 31.24 | 31.24 | 31.135 | 354 |
| Sep 23 2024 | 31.29 | 0.47 | 1.51% | 31.17 | 31.29 | 31.17 | 267 |
| Sep 20 2024 | 30.825 | 0.15 | 0.49% | 30.65 | 30.84 | 30.65 | 304 |
| Sep 19 2024 | 30.675 | 0.00 | 0.00% | 30.675 | 30.675 | 30.675 | 0.00 |
| Sep 18 2024 | 30.675 | 0.05 | 0.15% | 30.755 | 30.755 | 30.65 | 408 |
| Sep 17 2024 | 30.63 | 0.23 | 0.77% | 30.61 | 30.63 | 30.61 | 217 |
| Sep 16 2024 | 30.395 | -0.08 | -0.26% | 30.385 | 30.395 | 30.385 | 156 |
| Sep 13 2024 | 30.475 | 0.23 | 0.76% | 30.395 | 30.535 | 30.395 | 421 |
| Sep 12 2024 | 30.245 | 0.32 | 1.07% | 30.295 | 30.295 | 30.18 | 344 |
| Sep 11 2024 | 29.925 | -0.15 | -0.50% | 30.075 | 30.095 | 29.925 | 1,470 |
| Sep 10 2024 | 30.075 | -0.43 | -1.39% | 30.00 | 30.075 | 30.00 | 269 |
| Sep 09 2024 | 30.50 | 0.22 | 0.71% | 30.51 | 30.51 | 30.50 | 464 |
| Sep 06 2024 | 30.285 | -0.76 | -2.45% | 30.61 | 30.61 | 30.285 | 287 |
| Sep 05 2024 | 31.045 | 0.05 | 0.15% | 31.045 | 31.045 | 31.045 | 188 |
| Sep 04 2024 | 31.00 | -1.24 | -3.85% | 31.00 | 31.00 | 31.00 | 1 |
| Sep 03 2024 | 32.24 | 0.00 | 0.00% | 32.24 | 32.24 | 32.24 | 0.00 |
| Sep 02 2024 | 32.24 | -0.19 | -0.59% | 32.24 | 32.24 | 32.24 | 181 |
| Aug 30 2024 | 32.43 | 0.00 | 0.00% | 32.43 | 32.43 | 32.43 | 0.00 |
| Aug 29 2024 | 32.43 | -0.15 | -0.45% | 32.43 | 32.43 | 32.43 | 169 |
| Aug 28 2024 | 32.575 | 0.00 | 0.00% | 32.575 | 32.575 | 32.575 | 0.00 |
| Aug 27 2024 | 32.575 | 0.24 | 0.74% | 32.535 | 32.575 | 32.535 | 205 |
| Aug 26 2024 | 32.335 | 0.00 | 0.00% | 32.335 | 32.335 | 32.335 | 0.00 |
| Aug 23 2024 | 32.335 | 0.25 | 0.78% | 32.285 | 32.335 | 32.27 | 790 |
| Aug 22 2024 | 32.085 | -0.11 | -0.34% | 32.105 | 32.105 | 32.085 | 124 |
| Aug 21 2024 | 32.195 | -0.17 | -0.51% | 32.19 | 32.215 | 32.08 | 1,252 |
| Aug 20 2024 | 32.36 | -0.86 | -2.59% | 32.535 | 32.535 | 32.355 | 244 |
| Aug 19 2024 | 33.22 | 0.34 | 1.05% | 33.14 | 33.22 | 33.14 | 402 |
| Aug 16 2024 | 32.875 | -0.23 | -0.68% | 32.925 | 32.925 | 32.875 | 408 |
| Aug 15 2024 | 33.10 | 0.33 | 0.99% | 33.03 | 33.10 | 33.025 | 574 |
| Aug 14 2024 | 32.775 | 0.00 | 0.00% | 32.775 | 32.775 | 32.775 | 0.00 |
| Aug 13 2024 | 32.775 | -0.27 | -0.82% | 33.005 | 33.005 | 32.775 | 410 |
| Aug 12 2024 | 33.045 | 0.44 | 1.33% | 33.10 | 33.10 | 33.045 | 612 |
| Aug 09 2024 | 32.61 | 0.00 | 0.00% | 32.61 | 32.61 | 32.61 | 0.00 |
| Aug 08 2024 | 32.61 | 0.17 | 0.52% | 32.61 | 32.61 | 32.61 | 35 |
| Aug 07 2024 | 32.44 | 0.70 | 2.22% | 32.35 | 32.44 | 32.35 | 423 |
| Aug 06 2024 | 31.735 | -0.02 | -0.05% | 31.735 | 31.735 | 31.735 | 209 |
| Aug 05 2024 | 31.75 | -1.05 | -3.19% | 31.25 | 31.75 | 31.25 | 627 |
