Register for real-time alerts, custom portfolio, and market movers
R455S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.37 | 0.04 | 1.20% | 3.475 | 3.525 | 3.21 | 2,000 |
| May 23 2024 | 3.33 | 0.04 | 1.22% | 3.26 | 3.47 | 3.16 | 12,935 |
| May 22 2024 | 3.29 | 1.06 | 47.53% | 2.25 | 3.33 | 2.19 | 63,000 |
| May 21 2024 | 2.23 | 0.11 | 4.94% | 2.235 | 2.35 | 2.02 | 0 |
| May 20 2024 | 2.125 | -0.05 | -2.07% | 2.10 | 2.23 | 1.96 | 0 |
| May 17 2024 | 2.17 | -0.07 | -3.13% | 2.315 | 2.42 | 2.13 | 0 |
| May 16 2024 | 2.24 | -0.01 | -0.44% | 2.15 | 2.41 | 2.15 | 0 |
| May 15 2024 | 2.25 | 0.00 | 0.00% | 2.145 | 2.735 | 2.105 | 0 |
| May 14 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0 |
| May 13 2024 | 2.25 | 0.17 | 7.91% | 2.125 | 2.335 | 2.005 | 0 |
| May 10 2024 | 2.085 | -0.02 | -0.71% | 1.825 | 2.135 | 1.825 | 0 |
| May 09 2024 | 2.10 | 0.06 | 2.94% | 2.06 | 2.385 | 2.045 | 0 |
| May 08 2024 | 2.04 | -0.18 | -8.11% | 2.185 | 2.245 | 1.925 | 0 |
| May 07 2024 | 2.22 | -0.21 | -8.64% | 2.40 | 2.585 | 2.195 | 3,000 |
| May 06 2024 | 2.43 | 0.17 | 7.28% | 2.285 | 2.475 | 2.205 | 3,000 |
| May 03 2024 | 2.265 | -0.43 | -15.80% | 2.605 | 2.655 | 2.125 | 5,000 |
| May 02 2024 | 2.69 | -0.15 | -5.28% | 2.735 | 2.825 | 2.545 | 0 |
| Apr 30 2024 | 2.84 | 0.50 | 21.37% | 2.295 | 2.865 | 2.235 | 0 |
| Apr 29 2024 | 2.34 | 0.54 | 29.64% | 1.71 | 2.34 | 1.71 | 0 |
| Apr 26 2024 | 1.805 | -0.59 | -24.63% | 2.21 | 2.425 | 1.805 | 0 |
| Apr 25 2024 | 2.395 | 0.57 | 31.23% | 1.865 | 2.965 | 1.865 | 0 |
| Apr 24 2024 | 1.825 | 0.06 | 3.40% | 1.935 | 1.935 | 1.515 | 0 |
| Apr 23 2024 | 1.765 | -0.41 | -18.85% | 2.045 | 2.155 | 1.765 | 300 |
| Apr 22 2024 | 2.175 | 0.03 | 1.40% | 2.015 | 2.345 | 1.94 | 0 |
| Apr 19 2024 | 2.145 | 0.09 | 4.38% | 2.32 | 2.38 | 2.035 | 300 |
| Apr 18 2024 | 2.055 | 0.06 | 3.01% | 1.87 | 2.285 | 1.755 | 0 |
| Apr 17 2024 | 1.995 | -0.53 | -20.99% | 2.375 | 2.385 | 1.705 | 50,000 |
| Apr 16 2024 | 2.525 | 0.18 | 7.45% | 2.585 | 2.70 | 2.345 | 0 |
| Apr 15 2024 | 2.35 | -0.33 | -12.31% | 2.83 | 2.83 | 2.115 | 22,935 |
| Apr 12 2024 | 2.68 | 0.18 | 7.20% | 2.32 | 2.855 | 2.165 | 0 |
| Apr 11 2024 | 2.50 | -0.11 | -4.21% | 2.64 | 2.675 | 2.355 | 0 |
| Apr 10 2024 | 2.61 | 0.05 | 1.95% | 2.45 | 3.015 | 2.385 | 21,000 |
| Apr 09 2024 | 2.56 | 0.59 | 29.95% | 2.03 | 2.625 | 2.03 | 0 |
| Apr 08 2024 | 1.97 | 0.05 | 2.60% | 1.83 | 1.985 | 1.725 | 0 |
| Apr 05 2024 | 1.92 | 0.41 | 27.15% | 1.815 | 2.025 | 1.695 | 0 |
| Apr 04 2024 | 1.51 | 0.03 | 2.03% | 1.49 | 1.595 | 1.365 | 0 |
| Apr 03 2024 | 1.48 | -0.36 | -19.57% | 1.89 | 2.07 | 1.39 | 4,000 |
| Apr 02 2024 | 1.84 | 0.09 | 5.14% | 1.75 | 1.945 | 1.355 | 0 |
| Mar 28 2024 | 1.75 | 0.24 | 15.89% | 1.435 | 1.78 | 1.245 | 6,950 |
| Mar 27 2024 | 1.51 | 0.04 | 3.07% | 1.39 | 1.60 | 1.245 | 12,753 |
| Mar 26 2024 | 1.465 | 0.19 | 14.45% | 1.37 | 1.485 | 1.16 | 8,750 |
| Mar 25 2024 | 1.28 | -0.23 | -14.95% | 1.535 | 1.805 | 1.275 | 16,750 |
| Mar 22 2024 | 1.505 | 0.25 | 19.92% | 1.425 | 1.795 | 1.40 | 18,500 |
| Mar 21 2024 | 1.255 | -0.08 | -5.99% | 0.96 | 1.515 | 0.96 | 7,000 |
| Mar 20 2024 | 1.335 | -0.05 | -3.26% | 1.855 | 1.855 | 1.285 | 5,000 |
| Mar 19 2024 | 1.38 | -0.25 | -15.34% | 1.565 | 1.855 | 1.335 | 4,750 |
| Mar 18 2024 | 1.63 | 0.15 | 10.51% | 1.595 | 1.755 | 1.445 | 3,000 |
| Mar 15 2024 | 1.475 | 0.05 | 3.15% | 1.63 | 1.63 | 1.185 | 3,750 |
| Mar 14 2024 | 1.43 | -0.34 | -18.98% | 1.63 | 1.64 | 1.205 | 3,750 |
| Mar 13 2024 | 1.765 | -0.30 | -14.53% | 1.995 | 2.055 | 1.755 | 2,750 |
| Mar 12 2024 | 2.065 | -0.30 | -12.68% | 2.18 | 2.465 | 2.035 | 0 |
| Mar 11 2024 | 2.365 | 0.09 | 3.96% | 2.41 | 2.51 | 2.315 | 0 |
| Mar 08 2024 | 2.275 | -0.03 | -1.09% | 2.09 | 2.285 | 2.045 | 7,000 |
| Mar 07 2024 | 2.30 | -0.38 | -14.02% | 2.71 | 2.84 | 2.225 | 1,000 |
| Mar 06 2024 | 2.675 | -0.10 | -3.43% | 2.77 | 2.905 | 2.625 | 0 |
| Mar 05 2024 | 2.77 | 0.37 | 15.42% | 2.65 | 2.77 | 2.435 | 0 |
| Mar 04 2024 | 2.40 | 0.05 | 2.35% | 2.345 | 2.685 | 2.335 | 0 |
| Mar 01 2024 | 2.345 | 0.04 | 1.74% | 2.175 | 2.465 | 2.155 | 21,500 |
| Feb 29 2024 | 2.305 | 0.07 | 3.13% | 2.115 | 2.32 | 1.995 | 1,500 |
| Feb 28 2024 | 2.235 | -0.18 | -7.45% | 2.395 | 2.445 | 2.215 | 0 |
| Feb 27 2024 | 2.415 | -0.01 | -0.41% | 2.445 | 2.565 | 2.32 | 0 |
| Feb 26 2024 | 2.425 | 0.02 | 0.83% | 2.275 | 2.445 | 2.185 | 0 |
