Register for streaming realtime charts, analysis tools, and prices.
XRES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 19.94 | 0.29 | 1.49% | 19.678 | 19.954 | 19.654 | 14,060 |
| May 30 2024 | 19.648 | 0.22 | 1.11% | 19.508 | 19.648 | 19.454 | 2,436 |
| May 29 2024 | 19.432 | -0.25 | -1.27% | 19.474 | 19.506 | 19.392 | 4,597 |
| May 28 2024 | 19.682 | 0.02 | 0.10% | 19.646 | 19.792 | 19.646 | 1,065 |
| May 27 2024 | 19.662 | -0.11 | -0.57% | 19.716 | 19.716 | 19.638 | 9,922 |
| May 24 2024 | 19.774 | -0.22 | -1.08% | 19.81 | 19.81 | 19.71 | 2,457 |
| May 23 2024 | 19.99 | -0.35 | -1.72% | 20.24 | 20.24 | 19.99 | 6,256 |
| May 22 2024 | 20.34 | 0.10 | 0.49% | 20.285 | 20.34 | 20.28 | 6,618 |
| May 21 2024 | 20.24 | -0.15 | -0.74% | 20.275 | 20.30 | 20.24 | 697 |
| May 20 2024 | 20.39 | -0.03 | -0.12% | 20.42 | 20.42 | 20.345 | 1,272 |
| May 17 2024 | 20.415 | -0.07 | -0.34% | 20.47 | 20.475 | 20.395 | 6,589 |
| May 16 2024 | 20.485 | 0.04 | 0.22% | 20.47 | 20.485 | 20.425 | 1,310 |
| May 15 2024 | 20.44 | 0.19 | 0.94% | 20.23 | 20.485 | 20.23 | 6,805 |
| May 14 2024 | 20.25 | 0.17 | 0.85% | 20.105 | 20.25 | 20.105 | 22,745 |
| May 13 2024 | 20.08 | -0.06 | -0.30% | 20.08 | 20.22 | 20.075 | 5,060 |
| May 10 2024 | 20.14 | 0.09 | 0.47% | 20.215 | 20.235 | 20.12 | 943 |
| May 09 2024 | 20.045 | 0.25 | 1.25% | 19.898 | 20.045 | 19.844 | 5,982 |
| May 08 2024 | 19.798 | 0.04 | 0.19% | 19.94 | 19.942 | 19.798 | 6,081 |
| May 07 2024 | 19.76 | 0.13 | 0.66% | 19.69 | 19.81 | 19.69 | 22,123 |
| May 06 2024 | 19.63 | -0.14 | -0.69% | 19.77 | 19.938 | 19.63 | 8,263 |
| May 03 2024 | 19.766 | 0.32 | 1.62% | 19.60 | 19.894 | 19.56 | 20,525 |
| May 02 2024 | 19.45 | -0.18 | -0.90% | 19.454 | 19.56 | 19.38 | 9,852 |
| Apr 30 2024 | 19.626 | -0.02 | -0.08% | 19.662 | 19.75 | 19.52 | 16,741 |
| Apr 29 2024 | 19.642 | -0.02 | -0.08% | 19.512 | 19.744 | 19.512 | 70,418 |
| Apr 26 2024 | 19.658 | 0.29 | 1.50% | 19.348 | 19.658 | 19.348 | 16,510 |
| Apr 25 2024 | 19.368 | -0.18 | -0.92% | 19.502 | 19.502 | 19.346 | 8,657 |
| Apr 24 2024 | 19.548 | 0.07 | 0.38% | 19.53 | 19.55 | 19.48 | 5,165 |
| Apr 23 2024 | 19.474 | 0.11 | 0.57% | 19.38 | 19.474 | 19.38 | 9,589 |
| Apr 22 2024 | 19.364 | 0.07 | 0.37% | 19.358 | 19.41 | 19.33 | 9,874 |
| Apr 19 2024 | 19.292 | 0.03 | 0.13% | 19.226 | 19.292 | 19.186 | 2,091 |
| Apr 18 2024 | 19.266 | -0.05 | -0.26% | 19.224 | 19.266 | 19.168 | 2,354 |
| Apr 17 2024 | 19.316 | -0.13 | -0.69% | 19.50 | 19.50 | 19.278 | 16,607 |
| Apr 16 2024 | 19.45 | -0.61 | -3.02% | 19.60 | 19.628 | 19.38 | 33,404 |
| Apr 15 2024 | 20.055 | -0.08 | -0.37% | 20.13 | 20.165 | 20.055 | 1,009 |
| Apr 12 2024 | 20.13 | 0.14 | 0.72% | 20.195 | 20.195 | 20.08 | 67,207 |
| Apr 11 2024 | 19.986 | -0.11 | -0.57% | 20.015 | 20.165 | 19.916 | 59,673 |
| Apr 10 2024 | 20.10 | -0.40 | -1.95% | 20.72 | 20.755 | 20.10 | 47,814 |
| Apr 09 2024 | 20.50 | 0.22 | 1.08% | 20.40 | 20.50 | 20.40 | 4,661 |
| Apr 08 2024 | 20.28 | 0.06 | 0.30% | 20.235 | 20.28 | 20.235 | 2,196 |
| Apr 05 2024 | 20.22 | -0.28 | -1.34% | 20.265 | 20.265 | 20.08 | 60,470 |
| Apr 04 2024 | 20.495 | 0.16 | 0.79% | 20.385 | 20.495 | 20.295 | 1,642 |
| Apr 03 2024 | 20.335 | -0.15 | -0.71% | 20.445 | 20.445 | 20.335 | 2,604 |
| Apr 02 2024 | 20.48 | -0.48 | -2.29% | 20.78 | 20.78 | 20.43 | 7,885 |
| Mar 28 2024 | 20.96 | 0.55 | 2.69% | 20.825 | 20.96 | 20.755 | 11,903 |
| Mar 27 2024 | 20.41 | 0.07 | 0.32% | 20.35 | 20.41 | 20.345 | 3,775 |
| Mar 26 2024 | 20.345 | -0.06 | -0.29% | 20.345 | 20.395 | 20.33 | 6,915 |
| Mar 25 2024 | 20.405 | -0.07 | -0.34% | 20.46 | 20.46 | 20.40 | 3,382 |
| Mar 22 2024 | 20.475 | -0.11 | -0.53% | 20.655 | 20.73 | 20.475 | 9,191 |
| Mar 21 2024 | 20.585 | 0.16 | 0.76% | 20.56 | 20.585 | 20.55 | 1,175 |
| Mar 20 2024 | 20.43 | 0.08 | 0.39% | 20.44 | 20.45 | 20.37 | 12,555 |
| Mar 19 2024 | 20.35 | -0.08 | -0.37% | 20.485 | 20.485 | 20.35 | 2,390 |
| Mar 18 2024 | 20.425 | 0.12 | 0.59% | 20.33 | 20.48 | 20.33 | 5,271 |
| Mar 15 2024 | 20.305 | -0.06 | -0.27% | 20.44 | 20.44 | 20.27 | 33,525 |
| Mar 14 2024 | 20.36 | -0.44 | -2.12% | 20.57 | 20.57 | 20.36 | 5,824 |
| Mar 13 2024 | 20.80 | 0.03 | 0.14% | 20.75 | 20.80 | 20.71 | 9,792 |
| Mar 12 2024 | 20.77 | -0.04 | -0.17% | 20.79 | 20.90 | 20.77 | 6,974 |
| Mar 11 2024 | 20.805 | 0.05 | 0.27% | 20.915 | 20.97 | 20.79 | 8,250 |
| Mar 08 2024 | 20.75 | 0.10 | 0.48% | 20.68 | 20.78 | 20.645 | 27,940 |
| Mar 07 2024 | 20.65 | -0.06 | -0.27% | 20.745 | 20.94 | 20.65 | 32,552 |
| Mar 06 2024 | 20.705 | -0.21 | -1.00% | 20.73 | 20.79 | 20.705 | 7,136 |
| Mar 05 2024 | 20.915 | 0.27 | 1.28% | 20.995 | 21.04 | 20.915 | 433 |
| Mar 04 2024 | 20.65 | 0.11 | 0.54% | 20.755 | 20.755 | 20.56 | 3,553 |
