Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
R223S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 7.07 | -0.05 | -0.70% | 7.12 | 7.15 | 6.80 | 0 |
| Jun 06 2024 | 7.12 | 0.29 | 4.25% | 6.90 | 7.13 | 6.87 | 0 |
| Jun 05 2024 | 6.83 | 0.25 | 3.80% | 6.75 | 6.90 | 6.53 | 0 |
| Jun 04 2024 | 6.58 | -0.34 | -4.91% | 6.88 | 6.90 | 6.57 | 0 |
| Jun 03 2024 | 6.92 | -0.01 | -0.14% | 6.93 | 7.13 | 6.87 | 0 |
| May 31 2024 | 6.93 | 0.18 | 2.67% | 6.74 | 7.12 | 6.73 | 0 |
| May 30 2024 | 6.75 | -0.17 | -2.46% | 6.89 | 6.94 | 6.64 | 0 |
| May 29 2024 | 6.92 | -0.12 | -1.70% | 6.95 | 7.02 | 6.83 | 0 |
| May 28 2024 | 7.04 | -0.18 | -2.49% | 7.18 | 7.25 | 6.95 | 0 |
| May 27 2024 | 7.22 | 0.08 | 1.12% | 7.12 | 7.33 | 7.07 | 0 |
| May 24 2024 | 7.14 | 0.26 | 3.78% | 6.77 | 7.18 | 6.64 | 0 |
| May 23 2024 | 6.88 | -0.30 | -4.18% | 7.18 | 7.22 | 6.84 | 0 |
| May 22 2024 | 7.18 | 0.07 | 0.98% | 7.12 | 7.28 | 7.11 | 0 |
| May 21 2024 | 7.11 | 0.14 | 2.01% | 6.98 | 7.12 | 6.91 | 0 |
| May 20 2024 | 6.97 | -0.06 | -0.85% | 6.99 | 7.11 | 6.94 | 0 |
| May 17 2024 | 7.03 | 0.23 | 3.38% | 6.72 | 7.08 | 6.68 | 0 |
| May 16 2024 | 6.80 | 0.45 | 7.09% | 6.39 | 6.89 | 6.39 | 0 |
| May 15 2024 | 6.35 | -0.14 | -2.16% | 6.44 | 6.53 | 6.30 | 0 |
| May 14 2024 | 6.49 | 0.00 | 0.00% | 6.49 | 6.49 | 6.49 | 0 |
| May 13 2024 | 6.49 | -0.35 | -5.12% | 6.75 | 6.99 | 6.40 | 0 |
| May 10 2024 | 6.84 | 0.69 | 11.22% | 6.24 | 6.86 | 6.23 | 0 |
| May 09 2024 | 6.15 | 0.42 | 7.33% | 5.74 | 6.15 | 5.72 | 0 |
| May 08 2024 | 5.73 | 0.61 | 11.91% | 5.14 | 5.77 | 5.14 | 0 |
| May 07 2024 | 5.12 | 0.29 | 6.00% | 4.845 | 5.12 | 4.765 | 0 |
| May 06 2024 | 4.83 | 0.53 | 12.33% | 4.26 | 4.83 | 4.26 | 0 |
| May 03 2024 | 4.30 | -0.34 | -7.33% | 4.63 | 4.705 | 4.255 | 0 |
| May 02 2024 | 4.64 | -0.16 | -3.33% | 4.815 | 4.885 | 4.625 | 0 |
| Apr 30 2024 | 4.80 | -0.05 | -1.03% | 4.875 | 4.955 | 4.735 | 0 |
| Apr 29 2024 | 4.85 | -0.03 | -0.61% | 4.945 | 4.955 | 4.785 | 0 |
| Apr 26 2024 | 4.88 | 0.11 | 2.31% | 4.805 | 5.00 | 4.585 | 0 |
| Apr 25 2024 | 4.77 | -0.34 | -6.65% | 5.10 | 5.15 | 4.585 | 0 |
| Apr 24 2024 | 5.11 | -0.25 | -4.66% | 5.50 | 5.51 | 5.06 | 0 |
| Apr 23 2024 | 5.36 | 0.82 | 18.06% | 4.61 | 5.41 | 4.515 | 0 |
| Apr 22 2024 | 4.54 | 0.20 | 4.61% | 4.535 | 4.585 | 4.425 | 0 |
| Apr 19 2024 | 4.34 | 0.00 | 0.00% | 4.105 | 4.345 | 4.105 | 0 |
| Apr 18 2024 | 4.34 | 0.19 | 4.58% | 4.195 | 4.345 | 4.135 | 0 |
| Apr 17 2024 | 4.15 | -0.02 | -0.48% | 4.225 | 4.465 | 4.15 | 0 |
| Apr 16 2024 | 4.17 | -0.43 | -9.35% | 4.425 | 4.445 | 4.17 | 0 |
| Apr 15 2024 | 4.60 | 0.19 | 4.31% | 4.455 | 4.765 | 4.455 | 0 |
| Apr 12 2024 | 4.41 | -0.05 | -1.12% | 4.515 | 4.645 | 4.335 | 0 |
| Apr 11 2024 | 4.46 | -0.13 | -2.83% | 4.695 | 4.695 | 4.325 | 0 |
| Apr 10 2024 | 4.59 | 0.22 | 5.03% | 4.48 | 4.615 | 4.285 | 0 |
| Apr 09 2024 | 4.37 | -0.63 | -12.60% | 4.985 | 5.01 | 4.315 | 0 |
| Apr 08 2024 | 5.00 | 0.10 | 2.04% | 5.00 | 5.09 | 4.955 | 0 |
| Apr 05 2024 | 4.90 | -0.72 | -12.81% | 5.39 | 5.45 | 4.835 | 0 |
| Apr 04 2024 | 5.62 | -0.34 | -5.70% | 5.98 | 6.06 | 5.60 | 0 |
| Apr 03 2024 | 5.96 | -0.25 | -4.03% | 6.17 | 6.28 | 5.91 | 0 |
| Apr 02 2024 | 6.21 | -0.15 | -2.36% | 6.22 | 6.38 | 6.11 | 0 |
| Mar 28 2024 | 6.36 | 0.12 | 1.92% | 6.12 | 6.37 | 6.03 | 0 |
| Mar 27 2024 | 6.24 | 0.33 | 5.58% | 5.96 | 6.31 | 5.96 | 0 |
| Mar 26 2024 | 5.91 | 0.38 | 6.87% | 5.56 | 5.95 | 5.55 | 0 |
| Mar 25 2024 | 5.53 | -0.08 | -1.43% | 5.69 | 5.69 | 5.41 | 0 |
| Mar 22 2024 | 5.61 | -0.35 | -5.87% | 5.99 | 5.99 | 5.55 | 0 |
| Mar 21 2024 | 5.96 | -0.22 | -3.56% | 6.34 | 6.37 | 5.70 | 0 |
| Mar 20 2024 | 6.18 | -0.25 | -3.89% | 6.46 | 6.51 | 6.09 | 0 |
| Mar 19 2024 | 6.43 | 0.37 | 6.11% | 5.99 | 6.43 | 5.99 | 0 |
| Mar 18 2024 | 6.06 | -0.02 | -0.33% | 6.18 | 6.18 | 5.89 | 0 |
| Mar 15 2024 | 6.08 | 0.22 | 3.75% | 5.86 | 6.25 | 5.85 | 0 |
| Mar 14 2024 | 5.86 | 0.10 | 1.74% | 5.76 | 5.86 | 5.70 | 0 |
| Mar 13 2024 | 5.76 | 0.01 | 0.17% | 5.76 | 5.87 | 5.71 | 0 |
| Mar 12 2024 | 5.75 | 0.09 | 1.59% | 5.76 | 5.76 | 5.48 | 0 |
| Mar 11 2024 | 5.66 | -0.09 | -1.57% | 5.44 | 5.71 | 5.42 | 0 |
