Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P20RB3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 5.09 | -0.33 | -6.09% | 5.37 | 5.37 | 5.05 | 0 |
| May 23 2024 | 5.42 | 0.02 | 0.37% | 5.41 | 5.44 | 5.22 | 0 |
| May 22 2024 | 5.40 | 0.05 | 0.93% | 5.49 | 5.53 | 5.35 | 0 |
| May 21 2024 | 5.35 | 0.07 | 1.33% | 5.39 | 5.52 | 5.31 | 0 |
| May 20 2024 | 5.28 | 0.07 | 1.34% | 5.14 | 5.31 | 5.12 | 0 |
| May 17 2024 | 5.21 | 0.13 | 2.56% | 5.14 | 5.31 | 5.13 | 0 |
| May 16 2024 | 5.08 | 0.09 | 1.80% | 5.01 | 5.12 | 4.88 | 0 |
| May 15 2024 | 4.99 | 0.03 | 0.60% | 4.93 | 5.11 | 4.86 | 0 |
| May 14 2024 | 4.96 | -0.33 | -6.24% | 5.26 | 5.36 | 4.96 | 0 |
| May 13 2024 | 5.29 | 0.39 | 7.96% | 4.83 | 5.45 | 4.82 | 0 |
| May 10 2024 | 4.90 | -0.05 | -1.01% | 4.13 | 4.91 | 4.01 | 0 |
| May 09 2024 | 4.95 | -0.05 | -1.00% | 5.06 | 5.09 | 4.94 | 0 |
| May 08 2024 | 5.00 | -0.11 | -2.15% | 5.15 | 5.15 | 4.96 | 0 |
| May 07 2024 | 5.11 | -0.05 | -0.97% | 5.17 | 5.20 | 5.06 | 0 |
| May 06 2024 | 5.16 | 0.00 | 0.00% | 5.23 | 5.29 | 5.06 | 0 |
| May 03 2024 | 5.16 | 0.13 | 2.58% | 4.99 | 5.36 | 4.96 | 0 |
| May 02 2024 | 5.03 | 0.15 | 3.07% | 4.85 | 5.20 | 4.84 | 0 |
| Apr 30 2024 | 4.88 | 0.43 | 9.66% | 4.43 | 4.89 | 4.41 | 0 |
| Apr 29 2024 | 4.45 | -0.32 | -6.71% | 4.75 | 4.75 | 4.43 | 0 |
| Apr 26 2024 | 4.77 | -0.26 | -5.17% | 4.94 | 4.97 | 4.71 | 0 |
| Apr 25 2024 | 5.03 | 0.34 | 7.25% | 4.77 | 5.14 | 4.75 | 0 |
| Apr 24 2024 | 4.69 | 0.03 | 0.64% | 4.61 | 4.76 | 4.61 | 0 |
| Apr 23 2024 | 4.66 | -0.09 | -1.89% | 4.68 | 4.88 | 4.61 | 0 |
| Apr 22 2024 | 4.75 | 0.24 | 5.32% | 4.76 | 5.13 | 4.67 | 0 |
| Apr 19 2024 | 4.51 | 0.18 | 4.16% | 4.48 | 4.63 | 4.39 | 0 |
| Apr 18 2024 | 4.33 | 0.01 | 0.23% | 4.30 | 4.47 | 4.28 | 0 |
| Apr 17 2024 | 4.32 | 0.00 | 0.00% | 4.40 | 4.41 | 4.18 | 0 |
| Apr 16 2024 | 4.32 | 0.03 | 0.70% | 4.25 | 4.48 | 4.02 | 0 |
| Apr 15 2024 | 4.29 | 0.07 | 1.66% | 4.24 | 4.34 | 3.95 | 0 |
| Apr 12 2024 | 4.22 | 0.17 | 4.20% | 3.99 | 4.33 | 3.98 | 0 |
| Apr 11 2024 | 4.05 | 0.54 | 15.38% | 3.53 | 4.12 | 3.51 | 0 |
| Apr 10 2024 | 3.51 | 0.31 | 9.69% | 3.18 | 4.07 | 3.15 | 0 |
| Apr 09 2024 | 3.20 | 0.90 | 39.13% | 2.42 | 3.20 | 2.115 | 7,700 |
| Apr 08 2024 | 2.30 | -0.56 | -19.58% | 2.97 | 2.995 | 2.28 | 7,700 |
| Apr 05 2024 | 2.86 | -0.03 | -1.04% | 3.09 | 3.30 | 2.86 | 5,700 |
| Apr 04 2024 | 2.89 | -0.02 | -0.69% | 2.935 | 3.00 | 2.76 | 3,800 |
| Apr 03 2024 | 2.91 | 0.10 | 3.37% | 2.76 | 3.17 | 2.72 | 1,950 |
| Apr 02 2024 | 2.815 | -0.21 | -6.79% | 3.08 | 3.18 | 2.65 | 50 |
| Mar 28 2024 | 3.02 | 0.21 | 7.28% | 2.835 | 3.06 | 2.73 | 0 |
| Mar 27 2024 | 2.815 | -0.03 | -0.88% | 2.83 | 2.94 | 2.79 | 50 |
| Mar 26 2024 | 2.84 | -0.10 | -3.40% | 2.995 | 3.00 | 2.685 | 3,850 |
| Mar 25 2024 | 2.94 | -0.11 | -3.61% | 2.925 | 3.21 | 2.90 | 0 |
| Mar 22 2024 | 3.05 | 0.00 | 0.00% | 3.18 | 3.19 | 2.90 | 0 |
| Mar 21 2024 | 3.05 | -0.20 | -6.15% | 3.16 | 3.21 | 3.04 | 0 |
| Mar 20 2024 | 3.25 | -0.13 | -3.85% | 3.55 | 3.55 | 3.20 | 0 |
| Mar 19 2024 | 3.38 | -0.42 | -11.05% | 3.83 | 3.83 | 3.38 | 0 |
