Register for real-time alerts, custom portfolio, and market movers
R224S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.84 | -0.20 | -6.58% | 3.03 | 3.06 | 2.765 | 0 |
| Jun 06 2024 | 3.04 | 0.04 | 1.33% | 3.08 | 3.15 | 2.865 | 0 |
| Jun 05 2024 | 3.00 | 0.02 | 0.67% | 3.09 | 3.165 | 2.935 | 160 |
| Jun 04 2024 | 2.98 | 0.03 | 1.02% | 2.885 | 3.045 | 2.875 | 0 |
| Jun 03 2024 | 2.95 | 0.16 | 5.73% | 2.96 | 3.025 | 2.805 | 60 |
| May 31 2024 | 2.79 | -0.02 | -0.71% | 2.86 | 2.87 | 2.655 | 0 |
| May 30 2024 | 2.81 | 0.11 | 4.07% | 2.73 | 2.855 | 2.635 | 100 |
| May 29 2024 | 2.70 | -0.40 | -12.76% | 3.03 | 3.10 | 2.70 | 0 |
| May 28 2024 | 3.095 | -0.21 | -6.21% | 3.255 | 3.315 | 3.055 | 0 |
| May 27 2024 | 3.30 | 0.03 | 0.92% | 3.23 | 3.30 | 3.20 | 0 |
| May 24 2024 | 3.27 | -0.14 | -4.11% | 3.38 | 3.38 | 3.235 | 0 |
| May 23 2024 | 3.41 | -0.14 | -3.94% | 3.57 | 3.605 | 3.355 | 0 |
| May 22 2024 | 3.55 | -0.10 | -2.74% | 3.69 | 3.70 | 3.445 | 0 |
| May 21 2024 | 3.65 | -0.31 | -7.83% | 3.95 | 3.97 | 3.635 | 2,000 |
| May 20 2024 | 3.96 | -0.02 | -0.50% | 4.02 | 4.075 | 3.905 | 0 |
| May 17 2024 | 3.98 | -0.16 | -3.86% | 4.17 | 4.19 | 3.865 | 0 |
| May 16 2024 | 4.14 | 0.07 | 1.72% | 4.08 | 4.185 | 4.04 | 0 |
| May 15 2024 | 4.07 | 0.14 | 3.56% | 4.045 | 4.155 | 3.995 | 0 |
| May 14 2024 | 3.93 | 0.00 | 0.00% | 3.93 | 3.93 | 3.93 | 0 |
| May 13 2024 | 3.93 | -0.16 | -3.91% | 4.10 | 4.11 | 3.885 | 0 |
| May 10 2024 | 4.09 | 0.03 | 0.74% | 4.10 | 4.175 | 4.065 | 0 |
| May 09 2024 | 4.06 | 0.05 | 1.25% | 4.00 | 4.065 | 3.985 | 0 |
| May 08 2024 | 4.01 | 0.30 | 8.09% | 3.70 | 4.02 | 3.70 | 0 |
| May 07 2024 | 3.71 | 0.41 | 12.25% | 3.725 | 3.785 | 3.635 | 0 |
| May 06 2024 | 3.305 | -0.04 | -1.20% | 3.335 | 3.485 | 3.28 | 0 |
| May 03 2024 | 3.345 | 0.11 | 3.40% | 3.33 | 3.635 | 3.275 | 0 |
| May 02 2024 | 3.235 | -0.12 | -3.58% | 3.515 | 3.55 | 3.235 | 0 |
| Apr 30 2024 | 3.355 | -0.10 | -2.89% | 3.46 | 3.545 | 3.345 | 0 |
| Apr 29 2024 | 3.455 | -0.02 | -0.43% | 3.495 | 3.535 | 3.415 | 0 |
| Apr 26 2024 | 3.47 | 0.12 | 3.43% | 3.50 | 3.715 | 3.315 | 0 |
| Apr 25 2024 | 3.355 | -0.33 | -8.83% | 3.545 | 3.635 | 3.205 | 0 |
| Apr 24 2024 | 3.68 | -0.05 | -1.34% | 3.665 | 3.735 | 3.645 | 0 |
| Apr 23 2024 | 3.73 | -0.02 | -0.53% | 3.785 | 3.915 | 3.685 | 0 |
| Apr 22 2024 | 3.75 | 0.07 | 1.90% | 3.815 | 4.015 | 3.675 | 0 |
| Apr 19 2024 | 3.68 | 0.08 | 2.22% | 3.355 | 3.685 | 3.355 | 0 |
| Apr 18 2024 | 3.60 | 0.19 | 5.57% | 3.46 | 3.625 | 3.44 | 0 |
| Apr 17 2024 | 3.41 | 0.16 | 4.92% | 3.195 | 3.525 | 3.185 | 0 |
| Apr 16 2024 | 3.25 | -0.08 | -2.40% | 3.235 | 3.355 | 3.225 | 0 |
| Apr 15 2024 | 3.33 | -0.07 | -2.06% | 3.43 | 3.48 | 3.295 | 0 |
| Apr 12 2024 | 3.40 | -0.13 | -3.68% | 3.59 | 3.64 | 3.345 | 0 |
| Apr 11 2024 | 3.53 | -0.06 | -1.67% | 3.62 | 3.665 | 3.495 | 0 |
| Apr 10 2024 | 3.59 | -0.11 | -2.97% | 3.77 | 3.845 | 3.485 | 0 |
| Apr 09 2024 | 3.70 | 0.13 | 3.64% | 3.55 | 3.845 | 3.52 | 0 |
| Apr 08 2024 | 3.57 | 0.20 | 5.93% | 3.44 | 3.615 | 3.32 | 0 |
| Apr 05 2024 | 3.37 | -0.38 | -10.13% | 3.615 | 3.635 | 3.345 | 0 |
| Apr 04 2024 | 3.75 | -0.19 | -4.82% | 3.93 | 3.95 | 3.715 | 0 |
| Apr 03 2024 | 3.94 | -0.10 | -2.48% | 4.05 | 4.12 | 3.855 | 0 |
| Apr 02 2024 | 4.04 | -0.23 | -5.39% | 4.29 | 4.40 | 4.035 | 0 |
| Mar 28 2024 | 4.27 | 0.03 | 0.71% | 4.28 | 4.485 | 4.245 | 0 |
| Mar 27 2024 | 4.24 | 0.05 | 1.19% | 4.245 | 4.265 | 4.065 | 0 |
| Mar 26 2024 | 4.19 | 0.25 | 6.35% | 4.00 | 4.19 | 3.845 | 0 |
| Mar 25 2024 | 3.94 | -0.15 | -3.67% | 4.09 | 4.10 | 3.755 | 0 |
| Mar 22 2024 | 4.09 | 0.04 | 0.99% | 3.99 | 4.155 | 3.99 | 0 |
| Mar 21 2024 | 4.05 | 0.09 | 2.27% | 4.19 | 4.305 | 3.985 | 0 |
| Mar 20 2024 | 3.96 | -0.14 | -3.41% | 3.855 | 3.985 | 3.735 | 0 |
| Mar 19 2024 | 4.10 | -0.09 | -2.15% | 4.185 | 4.235 | 4.035 | 0 |
| Mar 18 2024 | 4.19 | -0.28 | -6.26% | 4.51 | 4.51 | 4.135 | 0 |
| Mar 15 2024 | 4.47 | -0.04 | -0.78% | 4.495 | 4.645 | 4.47 | 0 |
| Mar 14 2024 | 4.505 | 0.02 | 0.56% | 4.45 | 4.845 | 4.45 | 0 |
| Mar 13 2024 | 4.48 | 0.05 | 1.13% | 4.44 | 4.515 | 4.325 | 0 |
| Mar 12 2024 | 4.43 | 0.04 | 0.91% | 4.555 | 4.565 | 4.355 | 0 |
| Mar 11 2024 | 4.39 | 0.06 | 1.39% | 4.32 | 4.395 | 4.27 | 0 |
