Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
R193S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.75 | -0.10 | -1.46% | 6.29 | 6.84 | 6.22 | 0 |
| May 23 2024 | 6.85 | 0.09 | 1.33% | 6.88 | 7.17 | 6.69 | 0 |
| May 22 2024 | 6.76 | -0.45 | -6.24% | 7.23 | 7.28 | 6.65 | 0 |
| May 21 2024 | 7.21 | -0.40 | -5.26% | 7.42 | 7.47 | 6.81 | 0 |
| May 20 2024 | 7.61 | 0.29 | 3.96% | 7.34 | 7.84 | 7.34 | 0 |
| May 17 2024 | 7.32 | -0.27 | -3.56% | 7.25 | 7.51 | 7.04 | 0 |
| May 16 2024 | 7.59 | -0.46 | -5.71% | 8.17 | 8.20 | 7.53 | 0 |
| May 15 2024 | 8.05 | 0.27 | 3.47% | 8.11 | 8.21 | 7.73 | 0 |
| May 14 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.78 | 7.78 | 0 |
| May 13 2024 | 7.78 | -0.03 | -0.38% | 7.88 | 7.92 | 7.60 | 0 |
| May 10 2024 | 7.81 | 0.30 | 3.99% | 7.69 | 8.19 | 7.69 | 0 |
| May 09 2024 | 7.51 | 0.51 | 7.29% | 6.91 | 7.53 | 6.80 | 0 |
| May 08 2024 | 7.00 | 0.64 | 10.06% | 6.38 | 7.20 | 6.38 | 0 |
| May 07 2024 | 6.36 | 0.68 | 11.97% | 5.77 | 6.40 | 5.72 | 0 |
| May 06 2024 | 5.68 | 0.43 | 8.19% | 5.31 | 5.99 | 5.31 | 0 |
| May 03 2024 | 5.25 | 0.45 | 9.26% | 5.04 | 5.64 | 4.90 | 2,070 |
| May 02 2024 | 4.805 | -0.59 | -10.85% | 5.39 | 5.39 | 4.755 | 3,264 |
| Apr 30 2024 | 5.39 | -0.70 | -11.49% | 6.19 | 6.32 | 5.31 | 0 |
| Apr 29 2024 | 6.09 | -0.31 | -4.84% | 6.72 | 6.72 | 6.09 | 0 |
| Apr 26 2024 | 6.40 | 0.84 | 15.11% | 6.32 | 6.61 | 5.75 | 1,020 |
| Apr 25 2024 | 5.56 | -0.85 | -13.26% | 6.17 | 6.38 | 5.03 | 1,020 |
| Apr 24 2024 | 6.41 | -0.13 | -1.99% | 6.63 | 6.91 | 6.27 | 0 |
| Apr 23 2024 | 6.54 | 0.72 | 12.37% | 6.03 | 6.57 | 6.02 | 0 |
| Apr 22 2024 | 5.82 | 0.23 | 4.11% | 5.92 | 6.14 | 5.49 | 0 |
| Apr 19 2024 | 5.59 | 0.00 | 0.00% | 4.605 | 5.69 | 4.605 | 294 |
| Apr 18 2024 | 5.59 | 0.42 | 8.12% | 5.38 | 5.68 | 5.18 | 0 |
| Apr 17 2024 | 5.17 | 0.51 | 10.83% | 4.895 | 5.90 | 4.745 | 0 |
| Apr 16 2024 | 4.665 | -1.16 | -19.85% | 4.65 | 5.11 | 4.465 | 2,352 |
| Apr 15 2024 | 5.82 | 0.29 | 5.24% | 5.59 | 6.53 | 5.52 | 0 |
| Apr 12 2024 | 5.53 | -0.12 | -2.12% | 6.12 | 6.54 | 5.30 | 0 |
| Apr 11 2024 | 5.65 | -0.21 | -3.58% | 5.86 | 6.30 | 5.24 | 0 |
| Apr 10 2024 | 5.86 | -0.05 | -0.85% | 6.29 | 6.44 | 5.23 | 0 |
| Apr 09 2024 | 5.91 | -0.75 | -11.26% | 6.53 | 6.53 | 5.80 | 0 |
| Apr 08 2024 | 6.66 | 0.61 | 10.08% | 6.28 | 6.87 | 6.10 | 0 |
| Apr 05 2024 | 6.05 | -1.00 | -14.18% | 6.01 | 6.11 | 5.73 | 0 |
| Apr 04 2024 | 7.05 | -0.03 | -0.42% | 7.02 | 7.38 | 6.92 | 0 |
| Apr 03 2024 | 7.08 | 0.28 | 4.12% | 6.65 | 7.13 | 6.65 | 0 |
| Apr 02 2024 | 6.80 | -0.96 | -12.37% | 7.73 | 8.07 | 6.80 | 0 |
| Mar 28 2024 | 7.76 | 0.03 | 0.39% | 7.90 | 8.13 | 7.71 | 0 |
| Mar 27 2024 | 7.73 | 0.23 | 3.07% | 7.44 | 7.93 | 7.39 | 0 |
| Mar 26 2024 | 7.50 | 0.26 | 3.59% | 7.42 | 7.52 | 7.06 | 0 |
| Mar 25 2024 | 7.24 | 0.00 | 0.00% | 7.18 | 7.30 | 6.73 | 0 |
| Mar 22 2024 | 7.24 | -0.23 | -3.08% | 7.20 | 7.49 | 7.03 | 0 |
| Mar 21 2024 | 7.47 | 0.07 | 0.95% | 8.15 | 8.15 | 7.17 | 0 |
| Mar 20 2024 | 7.40 | -0.31 | -4.02% | 7.14 | 7.43 | 7.04 | 0 |
| Mar 19 2024 | 7.71 | 0.50 | 6.93% | 7.17 | 7.76 | 7.13 | 0 |
| Mar 18 2024 | 7.21 | -0.25 | -3.35% | 7.66 | 7.66 | 7.10 | 0 |
| Mar 15 2024 | 7.46 | 0.03 | 0.40% | 7.31 | 7.90 | 7.31 | 0 |
| Mar 14 2024 | 7.43 | 0.14 | 1.92% | 7.21 | 7.97 | 7.18 | 0 |
| Mar 13 2024 | 7.29 | 0.57 | 8.48% | 6.88 | 7.39 | 6.78 | 0 |
| Mar 12 2024 | 6.72 | 0.64 | 10.53% | 6.50 | 6.76 | 5.86 | 0 |
| Mar 11 2024 | 6.08 | -0.13 | -2.09% | 5.88 | 6.11 | 5.68 | 0 |
| Mar 08 2024 | 6.21 | 0.11 | 1.80% | 6.15 | 6.37 | 6.03 | 0 |
| Mar 07 2024 | 6.10 | 0.57 | 10.31% | 5.31 | 6.21 | 5.08 | 0 |
| Mar 06 2024 | 5.53 | 0.21 | 3.95% | 5.33 | 5.62 | 5.18 | 0 |
| Mar 05 2024 | 5.32 | -0.21 | -3.80% | 5.34 | 5.60 | 5.25 | 0 |
| Mar 04 2024 | 5.53 | 0.19 | 3.56% | 5.25 | 5.55 | 5.18 | 0 |
| Mar 01 2024 | 5.34 | 0.03 | 0.56% | 5.77 | 5.77 | 5.08 | 0 |
| Feb 29 2024 | 5.31 | -0.30 | -5.35% | 5.64 | 5.80 | 5.31 | 0 |
| Feb 28 2024 | 5.61 | 0.02 | 0.36% | 5.60 | 5.66 | 5.41 | 0 |
| Feb 27 2024 | 5.59 | 0.20 | 3.71% | 5.24 | 5.62 | 5.24 | 0 |
