Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
R228S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 1.365 | -0.02 | -1.44% | 1.33 | 1.405 | 1.33 | 0 |
| Jun 17 2024 | 1.385 | -0.03 | -2.12% | 1.40 | 1.485 | 1.385 | 0 |
| Jun 14 2024 | 1.415 | 0.07 | 5.20% | 1.335 | 1.455 | 1.31 | 0 |
| Jun 13 2024 | 1.345 | 0.26 | 23.96% | 1.08 | 1.365 | 1.06 | 0 |
| Jun 12 2024 | 1.085 | 0.08 | 7.96% | 0.98 | 1.095 | 0.97 | 0 |
| Jun 11 2024 | 1.005 | 0.04 | 4.15% | 0.93 | 1.055 | 0.915 | 0 |
| Jun 10 2024 | 0.965 | 0.00 | 0.00% | 0.965 | 0.965 | 0.965 | 0 |
| Jun 07 2024 | 0.965 | 0.06 | 6.63% | 0.90 | 0.985 | 0.885 | 0 |
| Jun 06 2024 | 0.905 | 0.01 | 1.12% | 0.88 | 0.945 | 0.86 | 0 |
| Jun 05 2024 | 0.895 | 0.00 | 0.00% | 0.90 | 0.915 | 0.855 | 0 |
| Jun 04 2024 | 0.895 | 0.04 | 4.68% | 0.89 | 0.945 | 0.865 | 0 |
| Jun 03 2024 | 0.855 | -0.02 | -2.29% | 0.815 | 0.875 | 0.80 | 0 |
| May 31 2024 | 0.875 | -0.03 | -3.31% | 0.90 | 0.915 | 0.865 | 0 |
| May 30 2024 | 0.905 | -0.08 | -8.12% | 0.97 | 0.975 | 0.865 | 0 |
| May 29 2024 | 0.985 | 0.11 | 12.57% | 0.90 | 0.985 | 0.885 | 0 |
| May 28 2024 | 0.875 | -0.04 | -4.37% | 0.91 | 0.91 | 0.845 | 0 |
| May 27 2024 | 0.915 | -0.16 | -14.88% | 1.07 | 1.07 | 0.875 | 0 |
| May 24 2024 | 1.075 | -0.04 | -3.59% | 1.13 | 1.155 | 1.055 | 0 |
| May 23 2024 | 1.115 | 0.05 | 4.69% | 1.06 | 1.115 | 1.04 | 0 |
| May 22 2024 | 1.065 | 0.09 | 9.23% | 0.99 | 1.095 | 0.975 | 0 |
| May 21 2024 | 0.975 | 0.01 | 1.04% | 0.975 | 1.025 | 0.96 | 0 |
| May 20 2024 | 0.965 | 0.01 | 1.05% | 0.975 | 1.005 | 0.945 | 0 |
| May 17 2024 | 0.955 | 0.03 | 3.24% | 0.94 | 0.975 | 0.895 | 0 |
| May 16 2024 | 0.925 | 0.01 | 1.09% | 0.91 | 0.955 | 0.905 | 0 |
| May 15 2024 | 0.915 | 0.00 | 0.00% | 0.86 | 0.925 | 0.835 | 0 |
| May 14 2024 | 0.915 | 0.00 | 0.00% | 0.915 | 0.915 | 0.915 | 0 |
| May 13 2024 | 0.915 | -0.05 | -5.18% | 0.95 | 0.965 | 0.895 | 0 |
| May 10 2024 | 0.965 | 0.01 | 1.05% | 0.93 | 0.975 | 0.915 | 0 |
| May 09 2024 | 0.955 | -0.05 | -4.98% | 1.00 | 1.00 | 0.935 | 0 |
| May 08 2024 | 1.005 | 0.05 | 5.24% | 0.95 | 1.015 | 0.935 | 0 |
| May 07 2024 | 0.955 | -0.04 | -4.02% | 0.975 | 0.985 | 0.945 | 0 |
| May 06 2024 | 0.995 | -0.045 | -4.33% | 1.03 | 1.045 | 0.965 | 0 |
| May 03 2024 | 1.04 | -0.07 | -6.31% | 1.10 | 1.10 | 1.015 | 0 |
| May 02 2024 | 1.11 | -0.03 | -2.63% | 1.13 | 1.145 | 1.095 | 0 |
| Apr 30 2024 | 1.14 | 0.15 | 15.15% | 0.98 | 1.15 | 0.98 | 0 |
| Apr 29 2024 | 0.99 | 0.025 | 2.59% | 0.955 | 1.005 | 0.945 | 0 |
| Apr 26 2024 | 0.965 | -0.07 | -6.76% | 0.99 | 1.005 | 0.945 | 0 |
| Apr 25 2024 | 1.035 | 0.05 | 5.08% | 1.01 | 1.055 | 0.975 | 0 |
| Apr 24 2024 | 0.985 | 0.01 | 1.03% | 0.95 | 1.015 | 0.94 | 0 |
| Apr 23 2024 | 0.975 | -0.03 | -2.99% | 0.96 | 1.025 | 0.96 | 0 |
| Apr 22 2024 | 1.005 | -0.01 | -0.99% | 0.99 | 1.035 | 0.975 | 0 |
| Apr 19 2024 | 1.015 | 0.03 | 3.05% | 1.055 | 1.085 | 1.005 | 0 |
| Apr 18 2024 | 0.985 | -0.05 | -4.83% | 1.00 | 1.025 | 0.975 | 0 |
| Apr 17 2024 | 1.035 | 0.04 | 4.55% | 0.985 | 1.035 | 0.965 | 0 |
| Apr 16 2024 | 0.99 | 0.145 | 17.16% | 0.925 | 1.015 | 0.925 | 0 |
| Apr 15 2024 | 0.845 | -0.015 | -1.74% | 0.835 | 0.855 | 0.775 | 0 |
| Apr 12 2024 | 0.86 | 0.045 | 5.52% | 0.78 | 0.885 | 0.77 | 0 |
| Apr 11 2024 | 0.815 | 0.04 | 5.16% | 0.795 | 0.845 | 0.765 | 0 |
| Apr 10 2024 | 0.775 | -0.03 | -3.73% | 0.76 | 0.805 | 0.695 | 0 |
| Apr 09 2024 | 0.805 | 0.02 | 2.55% | 0.80 | 0.805 | 0.745 | 0 |
| Apr 08 2024 | 0.785 | -0.08 | -9.25% | 0.85 | 0.85 | 0.765 | 0 |
| Apr 05 2024 | 0.865 | 0.07 | 8.81% | 0.865 | 0.895 | 0.825 | 0 |
| Apr 04 2024 | 0.795 | -0.06 | -7.02% | 0.87 | 0.87 | 0.765 | 0 |
| Apr 03 2024 | 0.855 | -0.19 | -18.18% | 1.04 | 1.04 | 0.855 | 0 |
| Apr 02 2024 | 1.045 | 0.04 | 3.98% | 1.03 | 1.075 | 1.00 | 0 |
| Mar 28 2024 | 1.005 | 0.00 | 0.00% | 1.00 | 1.035 | 0.985 | 0 |
| Mar 27 2024 | 1.005 | 0.00 | 0.00% | 1.00 | 1.055 | 0.975 | 0 |
| Mar 26 2024 | 1.005 | -0.05 | -4.74% | 1.03 | 1.085 | 0.985 | 0 |
| Mar 25 2024 | 1.055 | 0.01 | 1.44% | 1.00 | 1.095 | 0.975 | 0 |
| Mar 22 2024 | 1.04 | -0.02 | -1.42% | 1.105 | 1.105 | 0.945 | 0 |
| Mar 21 2024 | 1.055 | 0.01 | 0.96% | 1.01 | 1.115 | 1.005 | 0 |
