Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1REO8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3.46 | 0.05 | 1.47% | 3.44 | 3.51 | 3.39 | 0 |
| Jun 06 2024 | 3.41 | -0.05 | -1.45% | 3.47 | 3.48 | 3.39 | 0 |
| Jun 05 2024 | 3.46 | -0.07 | -1.98% | 3.67 | 3.67 | 3.40 | 0 |
| Jun 04 2024 | 3.53 | -0.05 | -1.40% | 3.58 | 3.59 | 3.50 | 0 |
| Jun 03 2024 | 3.58 | -0.02 | -0.56% | 3.73 | 3.75 | 3.54 | 0 |
| May 31 2024 | 3.60 | 0.14 | 4.05% | 3.49 | 3.61 | 3.49 | 0 |
| May 30 2024 | 3.46 | 0.02 | 0.58% | 3.39 | 3.50 | 3.39 | 0 |
| May 29 2024 | 3.44 | -0.11 | -3.10% | 3.55 | 3.56 | 3.44 | 0 |
| May 28 2024 | 3.55 | 0.05 | 1.43% | 3.48 | 3.56 | 3.40 | 0 |
| May 27 2024 | 3.50 | 0.02 | 0.57% | 3.49 | 3.56 | 3.45 | 0 |
| May 24 2024 | 3.48 | 0.03 | 0.87% | 3.44 | 3.50 | 3.41 | 0 |
| May 23 2024 | 3.45 | -0.22 | -5.99% | 3.65 | 3.67 | 3.43 | 0 |
| May 22 2024 | 3.67 | 0.03 | 0.82% | 3.64 | 3.68 | 3.59 | 0 |
| May 21 2024 | 3.64 | 0.04 | 1.11% | 3.62 | 3.67 | 3.61 | 0 |
| May 20 2024 | 3.60 | -0.02 | -0.55% | 3.68 | 3.68 | 3.59 | 0 |
| May 17 2024 | 3.62 | -0.05 | -1.36% | 3.68 | 3.71 | 3.62 | 0 |
| May 16 2024 | 3.67 | 0.14 | 3.97% | 3.61 | 3.70 | 3.60 | 0 |
| May 15 2024 | 3.53 | -0.31 | -8.07% | 3.89 | 3.93 | 3.49 | 0 |
| May 14 2024 | 3.84 | -0.08 | -2.04% | 3.93 | 3.95 | 3.81 | 0 |
| May 13 2024 | 3.92 | 0.02 | 0.51% | 3.95 | 3.96 | 3.90 | 0 |
| May 10 2024 | 3.90 | 0.02 | 0.52% | 3.97 | 4.01 | 3.88 | 0 |
| May 09 2024 | 3.88 | -0.04 | -1.02% | 3.92 | 3.94 | 3.86 | 0 |
| May 08 2024 | 3.92 | 0.05 | 1.29% | 3.91 | 3.98 | 3.84 | 0 |
| May 07 2024 | 3.87 | -0.95 | -19.71% | 5.05 | 5.10 | 3.83 | 0 |
| May 06 2024 | 4.82 | 0.23 | 5.01% | 4.69 | 4.85 | 4.69 | 0 |
| May 03 2024 | 4.59 | 0.12 | 2.68% | 4.63 | 4.67 | 4.57 | 0 |
| May 02 2024 | 4.47 | -0.01 | -0.22% | 4.44 | 4.58 | 4.41 | 0 |
| Apr 30 2024 | 4.48 | -0.12 | -2.61% | 4.58 | 4.60 | 4.45 | 0 |
| Apr 29 2024 | 4.60 | 0.03 | 0.66% | 4.64 | 4.71 | 4.57 | 0 |
| Apr 26 2024 | 4.57 | 0.08 | 1.78% | 4.66 | 4.67 | 4.54 | 0 |
| Apr 25 2024 | 4.49 | -0.20 | -4.26% | 4.71 | 4.74 | 4.40 | 0 |
| Apr 24 2024 | 4.69 | 0.02 | 0.43% | 4.76 | 4.80 | 4.68 | 0 |
| Apr 23 2024 | 4.67 | 0.10 | 2.19% | 4.61 | 4.73 | 4.60 | 0 |
| Apr 22 2024 | 4.57 | 0.03 | 0.66% | 4.67 | 4.73 | 4.55 | 0 |
| Apr 19 2024 | 4.54 | -0.22 | -4.62% | 4.47 | 4.61 | 4.45 | 0 |
| Apr 18 2024 | 4.76 | 0.01 | 0.21% | 4.72 | 4.77 | 4.65 | 0 |
| Apr 17 2024 | 4.75 | -0.05 | -1.04% | 4.82 | 4.84 | 4.74 | 0 |
| Apr 16 2024 | 4.80 | 0.04 | 0.84% | 4.70 | 4.80 | 4.65 | 0 |
| Apr 15 2024 | 4.76 | -0.05 | -1.04% | 4.80 | 4.90 | 4.76 | 350 |
| Apr 12 2024 | 4.81 | -0.18 | -3.61% | 5.09 | 5.13 | 4.79 | 0 |
| Apr 11 2024 | 4.99 | -0.05 | -0.99% | 5.05 | 5.12 | 4.98 | 0 |
| Apr 10 2024 | 5.04 | -0.01 | -0.20% | 5.10 | 5.11 | 4.95 | 0 |
| Apr 09 2024 | 5.05 | 0.07 | 1.41% | 5.03 | 5.05 | 4.98 | 0 |
| Apr 08 2024 | 4.98 | -0.09 | -1.78% | 5.14 | 5.15 | 4.96 | 0 |
| Apr 05 2024 | 5.07 | -0.16 | -3.06% | 5.03 | 5.11 | 4.98 | 0 |
| Apr 04 2024 | 5.23 | -0.26 | -4.74% | 5.10 | 5.26 | 5.10 | 0 |
| Apr 03 2024 | 5.49 | 0.08 | 1.48% | 5.58 | 5.65 | 5.42 | 0 |
| Apr 02 2024 | 5.41 | -0.13 | -2.35% | 5.48 | 5.49 | 5.31 | 0 |
| Mar 28 2024 | 5.54 | 0.24 | 4.53% | 5.37 | 5.59 | 5.37 | 0 |
| Mar 27 2024 | 5.30 | 0.15 | 2.91% | 5.34 | 5.46 | 5.30 | 0 |
| Mar 26 2024 | 5.15 | 0.01 | 0.19% | 5.26 | 5.29 | 5.12 | 0 |
| Mar 25 2024 | 5.14 | 0.21 | 4.26% | 5.05 | 5.21 | 5.01 | 0 |
| Mar 22 2024 | 4.93 | -0.02 | -0.40% | 5.01 | 5.07 | 4.91 | 0 |
| Mar 21 2024 | 4.95 | 0.05 | 1.02% | 4.99 | 5.01 | 4.89 | 0 |
| Mar 20 2024 | 4.90 | 0.10 | 2.08% | 4.80 | 4.90 | 4.78 | 0 |
| Mar 19 2024 | 4.80 | 0.05 | 1.05% | 4.74 | 4.80 | 4.67 | 0 |
| Mar 18 2024 | 4.75 | 0.19 | 4.17% | 4.55 | 4.75 | 4.54 | 0 |
| Mar 15 2024 | 4.56 | 0.11 | 2.47% | 4.57 | 4.62 | 4.49 | 0 |
| Mar 14 2024 | 4.45 | -0.14 | -3.05% | 4.59 | 4.65 | 4.31 | 0 |
| Mar 13 2024 | 4.59 | 0.07 | 1.55% | 4.61 | 4.71 | 4.56 | 0 |
| Mar 12 2024 | 4.52 | -0.04 | -0.88% | 4.64 | 4.65 | 4.50 | 0 |
| Mar 11 2024 | 4.56 | 0.18 | 4.11% | 4.36 | 4.56 | 4.35 | 0 |
