Register for streaming realtime charts, analysis tools, and prices.
R441S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.44 | 0.13 | 2.45% | 5.35 | 5.53 | 5.32 | 0 |
| May 30 2024 | 5.31 | -0.13 | -2.39% | 5.35 | 5.40 | 5.25 | 0 |
| May 29 2024 | 5.44 | 0.06 | 1.12% | 5.37 | 5.53 | 5.30 | 0 |
| May 28 2024 | 5.38 | -0.09 | -1.65% | 5.49 | 5.56 | 5.37 | 0 |
| May 27 2024 | 5.47 | -0.12 | -2.15% | 5.53 | 5.55 | 5.47 | 0 |
| May 24 2024 | 5.59 | 0.00 | 0.00% | 5.56 | 5.62 | 5.49 | 0 |
| May 23 2024 | 5.59 | 0.10 | 1.82% | 5.52 | 5.62 | 5.48 | 0 |
| May 22 2024 | 5.49 | 0.01 | 0.18% | 5.49 | 5.60 | 5.44 | 0 |
| May 21 2024 | 5.48 | 0.15 | 2.81% | 5.31 | 5.48 | 5.18 | 0 |
| May 20 2024 | 5.33 | 0.22 | 4.31% | 5.26 | 5.37 | 5.24 | 0 |
| May 17 2024 | 5.11 | 0.30 | 6.13% | 4.785 | 5.12 | 4.77 | 0 |
| May 16 2024 | 4.815 | -0.14 | -2.83% | 4.985 | 4.995 | 4.81 | 0 |
| May 15 2024 | 4.955 | 0.09 | 1.85% | 4.765 | 5.01 | 4.755 | 0 |
| May 14 2024 | 4.865 | 0.00 | 0.00% | 4.865 | 4.865 | 4.865 | 0 |
| May 13 2024 | 4.865 | -0.13 | -2.60% | 5.04 | 5.04 | 4.835 | 0 |
| May 10 2024 | 4.995 | 0.46 | 10.14% | 4.585 | 5.03 | 4.565 | 0 |
| May 09 2024 | 4.535 | -0.28 | -5.82% | 4.825 | 4.825 | 4.525 | 0 |
| May 08 2024 | 4.815 | 0.11 | 2.34% | 4.695 | 4.895 | 4.675 | 0 |
| May 07 2024 | 4.705 | 0.09 | 1.95% | 4.645 | 4.815 | 4.635 | 0 |
| May 06 2024 | 4.615 | -0.18 | -3.65% | 4.775 | 4.905 | 4.615 | 0 |
| May 03 2024 | 4.79 | -0.09 | -1.84% | 4.905 | 4.995 | 4.765 | 0 |
| May 02 2024 | 4.88 | -0.30 | -5.79% | 5.17 | 5.19 | 4.785 | 0 |
| Apr 30 2024 | 5.18 | 0.14 | 2.78% | 5.06 | 5.24 | 5.05 | 0 |
| Apr 29 2024 | 5.04 | -0.18 | -3.45% | 5.26 | 5.27 | 5.00 | 0 |
| Apr 26 2024 | 5.22 | 0.16 | 3.16% | 5.21 | 5.23 | 4.925 | 0 |
| Apr 25 2024 | 5.06 | 0.33 | 6.98% | 4.685 | 5.15 | 4.685 | 0 |
| Apr 24 2024 | 4.73 | -0.15 | -3.07% | 4.895 | 4.905 | 4.695 | 0 |
| Apr 23 2024 | 4.88 | -0.03 | -0.61% | 4.96 | 4.97 | 4.825 | 0 |
| Apr 22 2024 | 4.91 | 0.15 | 3.15% | 4.96 | 5.09 | 4.845 | 0 |
| Apr 19 2024 | 4.76 | 0.10 | 2.15% | 4.46 | 4.795 | 4.46 | 0 |
| Apr 18 2024 | 4.66 | 0.06 | 1.30% | 4.665 | 4.755 | 4.625 | 0 |
| Apr 17 2024 | 4.60 | -0.01 | -0.22% | 4.57 | 4.645 | 4.455 | 0 |
| Apr 16 2024 | 4.61 | 0.09 | 1.99% | 4.42 | 4.625 | 4.42 | 0 |
| Apr 15 2024 | 4.52 | -0.21 | -4.44% | 4.755 | 4.755 | 4.495 | 0 |
| Apr 12 2024 | 4.73 | 0.42 | 9.74% | 4.425 | 4.915 | 4.395 | 0 |
| Apr 11 2024 | 4.31 | 0.13 | 3.11% | 4.195 | 4.375 | 4.175 | 0 |
| Apr 10 2024 | 4.18 | 0.12 | 2.96% | 4.125 | 4.205 | 4.065 | 0 |
| Apr 09 2024 | 4.06 | -0.07 | -1.69% | 4.10 | 4.115 | 4.045 | 0 |
| Apr 08 2024 | 4.13 | 0.02 | 0.49% | 4.10 | 4.165 | 3.985 | 0 |
| Apr 05 2024 | 4.11 | -0.18 | -4.20% | 4.175 | 4.365 | 4.105 | 0 |
| Apr 04 2024 | 4.29 | 0.17 | 4.13% | 4.12 | 4.515 | 4.11 | 0 |
| Apr 03 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.155 | 3.945 | 0 |
| Apr 02 2024 | 4.12 | 0.04 | 0.86% | 4.11 | 4.165 | 4.055 | 0 |
| Mar 28 2024 | 4.085 | 0.03 | 0.62% | 4.10 | 4.105 | 3.985 | 0 |
| Mar 27 2024 | 4.06 | -0.06 | -1.46% | 4.12 | 4.13 | 4.005 | 0 |
| Mar 26 2024 | 4.12 | -0.09 | -2.14% | 4.075 | 4.185 | 3.915 | 0 |
| Mar 25 2024 | 4.21 | 0.14 | 3.44% | 4.185 | 4.245 | 4.185 | 0 |
| Mar 22 2024 | 4.07 | 0.22 | 5.71% | 3.845 | 4.075 | 3.795 | 0 |
| Mar 21 2024 | 3.85 | 0.40 | 11.59% | 3.575 | 3.86 | 3.435 | 0 |
| Mar 20 2024 | 3.45 | -0.07 | -1.99% | 3.505 | 3.525 | 3.435 | 0 |
| Mar 19 2024 | 3.52 | 0.09 | 2.62% | 3.435 | 3.535 | 3.425 | 0 |
| Mar 18 2024 | 3.43 | 0.32 | 10.29% | 3.085 | 3.435 | 3.085 | 0 |
| Mar 15 2024 | 3.11 | -0.33 | -9.59% | 3.395 | 3.415 | 3.11 | 0 |
| Mar 14 2024 | 3.44 | -0.04 | -1.15% | 3.47 | 3.50 | 3.325 | 0 |
| Mar 13 2024 | 3.48 | -0.09 | -2.52% | 3.56 | 3.595 | 3.465 | 0 |
| Mar 12 2024 | 3.57 | 0.01 | 0.28% | 3.635 | 3.635 | 3.385 | 0 |
| Mar 11 2024 | 3.56 | -0.14 | -3.78% | 3.675 | 3.72 | 3.515 | 0 |
| Mar 08 2024 | 3.70 | 0.02 | 0.54% | 3.685 | 3.725 | 3.625 | 0 |
| Mar 07 2024 | 3.68 | 0.05 | 1.38% | 3.635 | 3.68 | 3.525 | 0 |
| Mar 06 2024 | 3.63 | 0.27 | 7.88% | 3.40 | 3.63 | 3.365 | 0 |
| Mar 05 2024 | 3.365 | -0.17 | -4.81% | 3.47 | 3.555 | 3.365 | 0 |
| Mar 04 2024 | 3.535 | -0.10 | -2.75% | 3.595 | 3.665 | 3.485 | 7,000 |
