R366S (R366S)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 28.13 | 2.58 | 10.10 | 27.11 | 29.47 | 26.21 | 0 |
| 1740159000 | 25.55 | 1.33 | 5.49 | 22 | 26.05 | 21.57 | 0 |
| 1740072600 | 24.22 | 4.39 | 22.14 | 19.05 | 24.22 | 18.55 | 0 |
| 1739986200 | 19.83 | 0.41 | 2.11 | 18.38 | 20.44 | 18.32 | 0 |
| 1739899800 | 19.42 | 1.56 | 8.73 | 17.83 | 20.19 | 17.73 | 0 |
| 1739813400 | 17.86 | -0.07 | -0.39 | 18.33 | 18.64 | 17.72 | 0 |
| 1739554200 | 17.93 | -1.64 | -8.38 | 16.7 | 18.57 | 16.559999 | 0 |
| 1739467800 | 19.57 | 0.27 | 1.40 | 19.88 | 21.48 | 19.1 | 0 |
| 1739381400 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1739295000 | 19.3 | -1.63 | -7.79 | 20.54 | 21.16 | 19.16 | 0 |
| 1739208600 | 20.93 | 1.51 | 7.78 | 20.31 | 20.93 | 18.3 | 0 |
| 1738949400 | 19.42 | 2.52 | 14.91 | 17.1 | 19.82 | 16.129999 | 0 |
| 1738863000 | 16.9 | -1.11 | -6.16 | 14.89 | 17 | 14.24 | 0 |
| 1738776600 | 18.01 | -0.91 | -4.81 | 19.61 | 19.85 | 17.94 | 0 |
| 1738690200 | 18.92 | -0.3 | -1.56 | 20.19 | 21.66 | 18.71 | 0 |
| 1738603800 | 19.22 | 3.63 | 23.28 | 24.87 | 25.29 | 19.22 | 356 |
| 1738344600 | 15.59 | -0.44 | -2.74 | 14.52 | 15.59 | 13.74 | 0 |
| 1738258200 | 16.03 | 0.3 | 1.91 | 16.16 | 17.66 | 15.13 | 0 |
| 1738171800 | 15.73 | -0.72 | -4.38 | 15.49 | 16.399999 | 14.78 | 0 |
| 1738085400 | 16.45 | -3.18 | -16.20 | 17.9 | 18.07 | 14.48 | 0 |
| 1737999000 | 19.63 | 1.36 | 7.44 | 22.47 | 24.59 | 19.35 | 0 |
| 1737739800 | 18.27 | -1.36 | -6.93 | 18.31 | 19.35 | 17.99 | 0 |
| 1737653400 | 19.63 | -2.32 | -10.57 | 22.11 | 22.23 | 19.63 | 0 |
| 1737567000 | 21.95 | -4.27 | -16.29 | 23 | 23.01 | 21.38 | 70 |
| 1737480600 | 26.22 | 0 | 0.00 | 26.22 | 26.22 | 26.22 | 0 |
| 1737394200 | 26.22 | -0.94 | -3.46 | 28.01 | 28.41 | 25.03 | 0 |
| 1737135000 | 27.16 | -3.56 | -11.59 | 30.7 | 30.89 | 27.16 | 0 |
| 1737048600 | 30.72 | -1.23 | -3.85 | 30.31 | 32.189999 | 29.7 | 0 |
| 1736962200 | 31.95 | -7.68 | -19.38 | 36.89 | 36.96 | 30 | 0 |
| 1736875800 | 39.63 | -2.48 | -5.89 | 38.84 | 39.63 | 37.31 | 0 |
| 1736789400 | 42.11 | -0.95 | -2.21 | 43.58 | 44.87 | 40.96 | 0 |
| 1736530200 | 43.06 | 6.83 | 18.85 | 36.76 | 43.06 | 35.94 | 0 |
| 1736443800 | 36.23 | -0.27 | -0.74 | 36.69 | 37.41 | 35.88 | 0 |
| 1736357400 | 36.5 | 1.52 | 4.35 | 35.95 | 38.47 | 35.36 | 0 |
| 1736271000 | 34.98 | 4.01 | 12.95 | 34.65 | 35.65 | 32.57 | 0 |
| 1736184600 | 30.97 | -4.3 | -12.19 | 34.51 | 34.53 | 30.91 | 0 |
| 1735925400 | 35.27 | -0.67 | -1.86 | 36.98 | 37.3 | 35.22 | 0 |
| 1735839000 | 35.94 | 1.73 | 5.06 | 34.31 | 36.88 | 32.549999 | 0 |
| 1735666200 | 34.21 | -1.15 | -3.25 | 35.21 | 35.35 | 33.88 | 0 |
| 1735579800 | 35.36 | 4.22 | 13.55 | 32.18 | 38.14 | 31.61 | 0 |
| 1735320600 | 31.14 | -0.58 | -1.83 | 28.52 | 32.259999 | 28.34 | 0 |
| 1735061400 | 31.72 | -2.16 | -6.38 | 31.63 | 31.9 | 31.36 | 0 |
| 1734975000 | 33.88 | 3.46 | 11.37 | 30.59 | 35.12 | 30.53 | 0 |
| 1734715800 | 30.42 | -3.89 | -11.34 | 36.97 | 39.41 | 30.42 | 0 |
| 1734629400 | 34.31 | 9.98 | 41.02 | 36.25 | 36.25 | 32.93 | 0 |
| 1734543000 | 24.33 | -1.1 | -4.33 | 24.95 | 25.39 | 23.7 | 0 |
| 1734456600 | 25.43 | 2.82 | 12.47 | 24.42 | 26.2 | 24.4 | 0 |
| 1734370200 | 22.61 | 0.7 | 3.19 | 22.3 | 22.92 | 21.8 | 0 |
| 1734111000 | 21.91 | 1.97 | 9.88 | 21.67 | 22.5 | 20.78 | 0 |
| 1734024600 | 19.94 | 1.27 | 6.80 | 20.62 | 20.73 | 19.47 | 0 |
| 1733938200 | 18.67 | 1.81 | 10.74 | 18.51 | 19.35 | 17.76 | 0 |
| 1733851800 | 16.86 | 0.89 | 5.57 | 17.36 | 18.91 | 16.86 | 0 |
| 1733765400 | 15.97 | 1.13 | 7.61 | 15.85 | 16.329999 | 14.85 | 0 |
| 1733506200 | 14.84 | 1.57 | 11.83 | 14.33 | 15.11 | 13.47 | 0 |
| 1733419800 | 13.27 | 0.45 | 3.51 | 12.3 | 13.41 | 12.01 | 0 |
| 1733333400 | 12.82 | -2.73 | -17.56 | 13.61 | 13.8 | 12.45 | 0 |
| 1733247000 | 15.55 | 1.62 | 11.63 | 14.38 | 15.55 | 13.81 | 0 |
| 1733160600 | 13.93 | 1.21 | 9.51 | 13.55 | 14.71 | 12.71 | 30 |
| 1732901400 | 12.72 | -0.88 | -6.47 | 13.47 | 14.08 | 12.65 | 30 |
| 1732815000 | 13.6 | 0.52 | 3.98 | 14.15 | 14.49 | 13.52 | 0 |
| 1732728600 | 13.08 | -2.56 | -16.37 | 13.39 | 13.96 | 12.33 | 0 |
| 1732642200 | 15.64 | 0.37 | 2.42 | 14.69 | 16.98 | 13.9 | 0 |
| 1732555800 | 15.27 | -4.62 | -23.23 | 16.04 | 16.3 | 14.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
