Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RWAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.44 | 0.07 | 1.30% | 5.42 | 5.46 | 5.38 | 495,229 |
| May 09 2024 | 5.37 | 0.05 | 0.94% | 5.33 | 5.40 | 5.32 | 680,898 |
| May 08 2024 | 5.32 | -0.05 | -0.93% | 5.35 | 5.37 | 5.29 | 442,542 |
| May 07 2024 | 5.37 | 0.01 | 0.19% | 5.38 | 5.38 | 5.27 | 617,427 |
| May 06 2024 | 5.36 | 0.00 | 0.00% | 5.37 | 5.42 | 5.34 | 283,399 |
| May 03 2024 | 5.36 | 0.01 | 0.19% | 5.37 | 5.39 | 5.35 | 135,389 |
| May 02 2024 | 5.35 | 0.02 | 0.38% | 5.34 | 5.39 | 5.30 | 320,581 |
| Apr 30 2024 | 5.33 | -0.06 | -1.11% | 5.38 | 5.42 | 5.30 | 717,160 |
| Apr 29 2024 | 5.39 | 0.08 | 1.51% | 5.38 | 5.40 | 5.34 | 344,492 |
| Apr 26 2024 | 5.31 | 0.10 | 1.92% | 5.23 | 5.32 | 5.21 | 555,909 |
| Apr 25 2024 | 5.21 | -0.07 | -1.33% | 5.23 | 5.27 | 5.19 | 118,549 |
| Apr 24 2024 | 5.28 | 0.02 | 0.38% | 5.29 | 5.29 | 5.22 | 295,394 |
| Apr 23 2024 | 5.26 | -0.01 | -0.19% | 5.30 | 5.37 | 5.26 | 309,465 |
| Apr 22 2024 | 5.27 | 0.04 | 0.76% | 5.27 | 5.33 | 5.26 | 459,027 |
| Apr 19 2024 | 5.23 | 0.04 | 0.77% | 5.22 | 5.27 | 5.17 | 363,889 |
| Apr 18 2024 | 5.19 | -0.01 | -0.19% | 5.18 | 5.26 | 5.18 | 321,611 |
| Apr 17 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.21 | 5.15 | 322,957 |
| Apr 16 2024 | 5.20 | -0.03 | -0.57% | 5.24 | 5.26 | 5.15 | 380,291 |
| Apr 15 2024 | 5.23 | 0.15 | 2.95% | 5.15 | 5.25 | 5.13 | 859,597 |
| Apr 12 2024 | 5.08 | -0.02 | -0.39% | 5.11 | 5.19 | 5.06 | 497,293 |
| Apr 11 2024 | 5.10 | 0.02 | 0.39% | 5.10 | 5.12 | 5.04 | 330,895 |
| Apr 10 2024 | 5.08 | 0.03 | 0.59% | 5.06 | 5.13 | 5.04 | 403,517 |
| Apr 09 2024 | 5.05 | 0.02 | 0.40% | 5.06 | 5.07 | 5.00 | 218,369 |
| Apr 08 2024 | 5.03 | -0.03 | -0.59% | 5.04 | 5.10 | 4.99 | 440,108 |
| Apr 05 2024 | 5.06 | -0.02 | -0.39% | 5.02 | 5.10 | 5.02 | 214,035 |
| Apr 04 2024 | 5.08 | 0.00 | 0.00% | 5.09 | 5.12 | 5.06 | 437,733 |
| Apr 03 2024 | 5.08 | -0.03 | -0.59% | 5.09 | 5.10 | 5.05 | 291,733 |
| Apr 02 2024 | 5.11 | -0.07 | -1.35% | 5.19 | 5.23 | 5.07 | 313,301 |
| Mar 28 2024 | 5.18 | -0.02 | -0.38% | 5.18 | 5.22 | 5.15 | 406,133 |
| Mar 27 2024 | 5.20 | 0.05 | 0.97% | 5.19 | 5.29 | 5.13 | 1,199,134 |
| Mar 26 2024 | 5.15 | 0.27 | 5.53% | 5.06 | 5.19 | 5.00 | 2,441,506 |
| Mar 25 2024 | 4.88 | 0.09 | 1.88% | 4.815 | 4.885 | 4.805 | 314,363 |
| Mar 22 2024 | 4.79 | 0.03 | 0.52% | 4.76 | 4.805 | 4.755 | 250,305 |
| Mar 21 2024 | 4.765 | -0.03 | -0.63% | 4.81 | 4.81 | 4.755 | 195,048 |
| Mar 20 2024 | 4.795 | -0.01 | -0.10% | 4.805 | 4.805 | 4.775 | 124,598 |
| Mar 19 2024 | 4.80 | 0.02 | 0.42% | 4.76 | 4.805 | 4.76 | 153,957 |
| Mar 18 2024 | 4.78 | -0.04 | -0.73% | 4.81 | 4.82 | 4.77 | 194,974 |
| Mar 15 2024 | 4.815 | 0.01 | 0.10% | 4.79 | 4.84 | 4.79 | 169,131 |
| Mar 14 2024 | 4.81 | -0.01 | -0.21% | 4.81 | 4.835 | 4.79 | 195,111 |
| Mar 13 2024 | 4.82 | -0.01 | -0.10% | 4.83 | 4.83 | 4.805 | 157,830 |
| Mar 12 2024 | 4.825 | 0.00 | 0.00% | 4.82 | 4.855 | 4.82 | 121,421 |
| Mar 11 2024 | 4.825 | -0.02 | -0.41% | 4.855 | 4.86 | 4.81 | 150,540 |
| Mar 08 2024 | 4.845 | 0.04 | 0.73% | 4.805 | 4.85 | 4.79 | 645,593 |
| Mar 07 2024 | 4.81 | -0.06 | -1.13% | 4.88 | 4.88 | 4.81 | 264,142 |
| Mar 06 2024 | 4.865 | 0.02 | 0.41% | 4.85 | 4.875 | 4.845 | 119,413 |
| Mar 05 2024 | 4.845 | 0.01 | 0.21% | 4.84 | 4.88 | 4.83 | 165,524 |
| Mar 04 2024 | 4.835 | 0.01 | 0.31% | 4.85 | 4.895 | 4.815 | 192,957 |
| Mar 01 2024 | 4.82 | 0.00 | 0.00% | 4.835 | 4.835 | 4.755 | 426,803 |
| Feb 29 2024 | 4.82 | 0.01 | 0.21% | 4.80 | 4.835 | 4.78 | 167,360 |
| Feb 28 2024 | 4.81 | 0.01 | 0.21% | 4.835 | 4.835 | 4.78 | 218,453 |
| Feb 27 2024 | 4.80 | -0.01 | -0.21% | 4.835 | 4.835 | 4.755 | 280,153 |
| Feb 26 2024 | 4.81 | -0.09 | -1.74% | 4.875 | 4.885 | 4.795 | 534,778 |
| Feb 23 2024 | 4.895 | -0.01 | -0.20% | 4.88 | 4.92 | 4.82 | 489,598 |
| Feb 22 2024 | 4.905 | -0.01 | -0.20% | 4.94 | 4.965 | 4.88 | 160,648 |
| Feb 21 2024 | 4.915 | 0.03 | 0.61% | 4.89 | 4.915 | 4.87 | 167,409 |
| Feb 20 2024 | 4.885 | -0.02 | -0.41% | 4.93 | 4.93 | 4.87 | 212,007 |
| Feb 19 2024 | 4.905 | 0.05 | 1.03% | 4.895 | 4.925 | 4.845 | 110,485 |
| Feb 16 2024 | 4.855 | -0.01 | -0.21% | 4.88 | 4.90 | 4.85 | 202,728 |
| Feb 15 2024 | 4.865 | 0.01 | 0.21% | 4.90 | 4.90 | 4.835 | 192,912 |
| Feb 14 2024 | 4.855 | -0.02 | -0.41% | 4.89 | 4.89 | 4.845 | 183,805 |
| Feb 13 2024 | 4.875 | -0.05 | -1.02% | 4.96 | 4.96 | 4.85 | 163,581 |
| Feb 12 2024 | 4.925 | 0.02 | 0.51% | 4.92 | 4.935 | 4.90 | 93,255 |
