Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
1REP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 11.715 | -0.14 | -1.18% | 11.71 | 11.75 | 11.71 | 520 |
| Sep 19 2024 | 11.855 | 0.09 | 0.72% | 11.855 | 11.855 | 11.855 | 16 |
| Sep 18 2024 | 11.77 | -0.05 | -0.38% | 11.715 | 11.77 | 11.715 | 446 |
| Sep 17 2024 | 11.815 | 0.14 | 1.16% | 11.80 | 11.815 | 11.80 | 687 |
| Sep 16 2024 | 11.68 | -0.24 | -2.01% | 11.68 | 11.68 | 11.68 | 22 |
| Sep 13 2024 | 11.92 | 0.11 | 0.93% | 11.88 | 11.92 | 11.88 | 310 |
| Sep 12 2024 | 11.81 | 0.15 | 1.24% | 11.77 | 11.82 | 11.77 | 334 |
| Sep 11 2024 | 11.665 | 0.13 | 1.08% | 11.595 | 11.70 | 11.595 | 1,014 |
| Sep 10 2024 | 11.54 | -0.25 | -2.12% | 11.845 | 11.845 | 11.54 | 219 |
| Sep 09 2024 | 11.79 | 0.07 | 0.64% | 11.83 | 11.83 | 11.79 | 1,300 |
| Sep 06 2024 | 11.715 | -0.33 | -2.70% | 11.835 | 11.855 | 11.715 | 3,187 |
| Sep 05 2024 | 12.04 | 0.03 | 0.25% | 12.005 | 12.04 | 12.005 | 101 |
| Sep 04 2024 | 12.01 | -0.06 | -0.50% | 11.95 | 12.01 | 11.94 | 1,004 |
| Sep 03 2024 | 12.07 | -0.39 | -3.09% | 12.295 | 12.30 | 12.01 | 25,389 |
| Sep 02 2024 | 12.455 | 0.00 | 0.00% | 12.455 | 12.455 | 12.455 | 0.00 |
| Aug 30 2024 | 12.455 | 0.15 | 1.26% | 12.50 | 12.50 | 12.455 | 32 |
| Aug 29 2024 | 12.30 | -0.24 | -1.91% | 12.30 | 12.30 | 12.30 | 288 |
| Aug 28 2024 | 12.54 | -0.13 | -1.03% | 12.55 | 12.60 | 12.44 | 20,909 |
| Aug 27 2024 | 12.67 | -0.14 | -1.05% | 12.80 | 12.80 | 12.64 | 4,917 |
| Aug 26 2024 | 12.805 | 0.20 | 1.55% | 12.805 | 12.805 | 12.805 | 200 |
| Aug 23 2024 | 12.61 | 0.02 | 0.20% | 12.305 | 12.61 | 12.305 | 3,120 |
| Aug 22 2024 | 12.585 | -0.02 | -0.16% | 12.58 | 12.585 | 12.465 | 4,780 |
| Aug 21 2024 | 12.605 | -0.10 | -0.75% | 12.73 | 12.73 | 12.605 | 500 |
| Aug 20 2024 | 12.70 | -0.11 | -0.86% | 12.67 | 12.75 | 12.67 | 2,400 |
| Aug 19 2024 | 12.81 | 0.04 | 0.31% | 12.845 | 12.845 | 12.755 | 2,575 |
| Aug 16 2024 | 12.77 | 0.07 | 0.55% | 12.885 | 12.885 | 12.74 | 2,167 |
| Aug 14 2024 | 12.70 | -0.08 | -0.63% | 12.76 | 12.80 | 12.70 | 6,200 |
| Aug 13 2024 | 12.78 | -0.02 | -0.16% | 12.72 | 12.835 | 12.705 | 24,885 |
| Aug 12 2024 | 12.80 | 0.29 | 2.32% | 12.755 | 12.80 | 12.755 | 11 |
| Aug 09 2024 | 12.51 | 0.00 | 0.00% | 12.51 | 12.51 | 12.51 | 0.00 |
| Aug 08 2024 | 12.51 | -0.14 | -1.11% | 12.51 | 12.51 | 12.51 | 1,281 |
| Aug 07 2024 | 12.65 | 0.37 | 3.01% | 12.62 | 12.65 | 12.62 | 209 |
| Aug 06 2024 | 12.28 | 0.02 | 0.16% | 12.28 | 12.28 | 12.28 | 160 |
| Aug 05 2024 | 12.26 | -0.51 | -3.99% | 12.285 | 12.385 | 12.205 | 1,910 |
| Aug 02 2024 | 12.77 | -0.30 | -2.30% | 13.08 | 13.08 | 12.77 | 2,527 |
| Aug 01 2024 | 13.07 | -0.23 | -1.73% | 13.245 | 13.245 | 13.00 | 3,160 |
| Jul 31 2024 | 13.30 | 0.28 | 2.15% | 13.30 | 13.30 | 13.30 | 239 |
| Jul 30 2024 | 13.02 | -0.06 | -0.46% | 13.065 | 13.065 | 13.00 | 4,720 |
| Jul 29 2024 | 13.08 | 0.06 | 0.46% | 13.00 | 13.155 | 13.00 | 5,428 |
| Jul 26 2024 | 13.02 | -0.05 | -0.38% | 13.26 | 13.26 | 12.97 | 2,781 |
| Jul 25 2024 | 13.07 | -0.30 | -2.24% | 13.11 | 13.11 | 12.90 | 3,111 |
| Jul 24 2024 | 13.37 | 0.12 | 0.91% | 13.20 | 13.37 | 13.20 | 775 |
| Jul 23 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.25 | 13.25 | 0.00 |
| Jul 22 2024 | 13.25 | -0.09 | -0.67% | 13.30 | 13.30 | 13.25 | 600 |
| Jul 19 2024 | 13.34 | -0.07 | -0.52% | 13.39 | 13.39 | 13.34 | 955 |
| Jul 18 2024 | 13.41 | -0.02 | -0.11% | 13.60 | 13.60 | 13.41 | 537 |
| Jul 17 2024 | 13.425 | 0.08 | 0.56% | 13.44 | 13.49 | 13.35 | 3,376 |
| Jul 16 2024 | 13.35 | -0.27 | -1.98% | 14.90 | 14.90 | 13.35 | 13,686 |
| Jul 15 2024 | 13.62 | -0.11 | -0.80% | 13.62 | 13.62 | 13.62 | 150 |
| Jul 12 2024 | 13.73 | 0.03 | 0.22% | 13.76 | 13.76 | 13.73 | 601 |
| Jul 11 2024 | 13.70 | -0.24 | -1.69% | 13.57 | 13.70 | 13.57 | 2,376 |
| Jul 10 2024 | 13.935 | 0.17 | 1.20% | 13.80 | 13.935 | 13.77 | 1,204 |
| Jul 09 2024 | 13.77 | -0.73 | -5.03% | 13.85 | 13.85 | 13.695 | 1,390 |
| Jul 08 2024 | 14.50 | 0.18 | 1.26% | 14.50 | 14.50 | 14.50 | 32 |
| Jul 05 2024 | 14.32 | -0.33 | -2.25% | 14.58 | 14.58 | 14.32 | 202 |
| Jul 04 2024 | 14.65 | -0.31 | -2.07% | 14.67 | 14.67 | 14.65 | 345 |
| Jul 03 2024 | 14.96 | -0.18 | -1.19% | 15.12 | 15.12 | 14.96 | 151 |
| Jul 02 2024 | 15.14 | 0.31 | 2.06% | 14.885 | 15.14 | 14.885 | 816 |
| Jul 01 2024 | 14.835 | -0.02 | -0.10% | 14.835 | 14.835 | 14.835 | 86 |
| Jun 28 2024 | 14.85 | 0.16 | 1.09% | 14.83 | 14.85 | 14.83 | 1,705 |
| Jun 27 2024 | 14.69 | 0.00 | 0.00% | 14.69 | 14.69 | 14.69 | 0.00 |
| Jun 26 2024 | 14.69 | -0.06 | -0.41% | 14.69 | 14.69 | 14.69 | 100 |
| Jun 25 2024 | 14.75 | 0.00 | 0.00% | 14.75 | 14.75 | 14.75 | 0.00 |
| Jun 24 2024 | 14.75 | 0.50 | 3.51% | 14.75 | 14.75 | 14.75 | 1 |
