R476S (R476S)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 2.005 | -0.21 | -9.48 | 2.035 | 2.065 | 1.965 | 0 |
| 1722270600 | 2.215 | 0 | 0.00 | 2.215 | 2.215 | 2.215 | 0 |
| 1722011400 | 2.215 | 0.03 | 1.37 | 2.145 | 2.255 | 2.145 | 0 |
| 1721925000 | 2.185 | 0.24 | 12.34 | 2.1549999 | 2.245 | 2.115 | 0 |
| 1721838600 | 1.945 | -0.15 | -7.16 | 2.085 | 2.085 | 1.925 | 0 |
| 1721752200 | 2.095 | 0 | 0.00 | 2.085 | 2.125 | 1.975 | 0 |
| 1721665800 | 2.095 | 0.35 | 20.06 | 1.975 | 2.125 | 1.915 | 0 |
| 1721406600 | 1.745 | 0 | 0.00 | 1.745 | 1.745 | 1.745 | 0 |
| 1721320200 | 1.745 | 0.11 | 6.73 | 1.595 | 1.755 | 1.495 | 0 |
| 1721233800 | 1.635 | 0 | 0.00 | 1.585 | 1.635 | 1.335 | 0 |
| 1721147400 | 1.635 | 0.09 | 5.83 | 1.645 | 1.775 | 1.615 | 0 |
| 1721061000 | 1.545 | -0.06 | -3.74 | 1.665 | 1.725 | 1.475 | 0 |
| 1720801800 | 1.605 | 0.06 | 3.88 | 1.605 | 1.705 | 1.585 | 0 |
| 1720715400 | 1.545 | -0.13 | -7.76 | 1.645 | 1.745 | 1.5049999 | 0 |
| 1720629000 | 1.675 | -0.08 | -4.56 | 1.755 | 1.755 | 1.605 | 0 |
| 1720542600 | 1.755 | 0.15 | 9.35 | 1.5049999 | 1.795 | 1.5049999 | 0 |
| 1720456200 | 1.605 | 0.3 | 22.99 | 1.425 | 1.605 | 1.425 | 0 |
| 1720197000 | 1.305 | -0.25 | -16.08 | 1.545 | 1.555 | 1.305 | 0 |
| 1720110600 | 1.555 | -0.04 | -2.51 | 1.565 | 1.595 | 1.475 | 0 |
| 1720024200 | 1.595 | -0.06 | -3.63 | 1.635 | 1.695 | 1.5149999 | 0 |
| 1719937800 | 1.655 | -0.19 | -10.30 | 1.785 | 1.845 | 1.585 | 0 |
| 1719851400 | 1.845 | 0.25 | 15.67 | 1.685 | 1.865 | 1.625 | 0 |
| 1719592200 | 1.595 | -0.12 | -7.00 | 1.655 | 1.655 | 1.485 | 0 |
| 1719505800 | 1.715 | 0.14 | 8.89 | 1.565 | 1.715 | 1.545 | 0 |
| 1719419400 | 1.575 | -0.16 | -9.22 | 1.705 | 1.715 | 1.565 | 0 |
| 1719333000 | 1.735 | 0.1 | 6.12 | 1.605 | 1.765 | 1.575 | 0 |
| 1719246600 | 1.635 | -0.08 | -4.66 | 1.715 | 1.725 | 1.535 | 0 |
| 1718987400 | 1.715 | -0.08 | -4.46 | 1.765 | 1.855 | 1.615 | 0 |
| 1718901000 | 1.795 | 0.02 | 1.13 | 1.775 | 1.885 | 1.735 | 0 |
| 1718814600 | 1.775 | -0.12 | -6.33 | 1.845 | 1.855 | 1.765 | 0 |
| 1718728200 | 1.895 | -0.09 | -4.53 | 1.875 | 2.005 | 1.865 | 0 |
| 1718641800 | 1.985 | -0.06 | -2.93 | 2.075 | 2.115 | 1.915 | 0 |
| 1718382600 | 2.045 | -0.05 | -2.39 | 2.035 | 2.1349999 | 2.005 | 0 |
| 1718296200 | 2.095 | 0.18 | 9.40 | 2.095 | 2.1349999 | 1.995 | 0 |
| 1718209800 | 1.915 | -0.15 | -7.26 | 1.995 | 2.085 | 1.865 | 0 |
| 1718123400 | 2.065 | 0.14 | 7.27 | 2.005 | 2.075 | 1.965 | 0 |
| 1718037000 | 1.925 | 0 | 0.00 | 1.925 | 1.925 | 1.925 | 0 |
| 1717777800 | 1.925 | 0.38 | 24.60 | 1.555 | 1.925 | 1.5049999 | 0 |
| 1717691400 | 1.545 | -0.11 | -6.65 | 1.595 | 1.665 | 1.545 | 0 |
| 1717605000 | 1.655 | 0.04 | 2.48 | 1.695 | 1.745 | 1.595 | 0 |
| 1717518600 | 1.615 | 0.16 | 11.00 | 1.405 | 1.625 | 1.385 | 0 |
| 1717432200 | 1.455 | 0.05 | 3.56 | 1.285 | 1.455 | 1.275 | 0 |
| 1717173000 | 1.405 | 0.13 | 10.20 | 1.375 | 1.425 | 1.165 | 0 |
| 1717086600 | 1.275 | 0.01 | 0.79 | 1.365 | 1.375 | 1.235 | 0 |
| 1717000200 | 1.2649999 | 0.22 | 21.05 | 1.095 | 1.275 | 1.055 | 0 |
| 1716913800 | 1.045 | -0.05 | -4.57 | 1.115 | 1.185 | 1.035 | 0 |
| 1716827400 | 1.095 | -0.27 | -19.78 | 1.205 | 1.205 | 1.065 | 0 |
| 1716568200 | 1.365 | 0.03 | 2.25 | 1.415 | 1.485 | 1.315 | 0 |
| 1716481800 | 1.335 | 0.12 | 9.88 | 1.435 | 1.435 | 1.215 | 0 |
| 1716395400 | 1.215 | 0.11 | 9.95 | 1.125 | 1.245 | 1.095 | 0 |
| 1716309000 | 1.105 | -0.01 | -0.90 | 1.245 | 1.325 | 1.055 | 0 |
| 1716222600 | 1.115 | 0.23 | 25.99 | 0.805 | 1.145 | 0.805 | 0 |
| 1715963400 | 0.885 | -0.23 | -20.63 | 0.985 | 1.115 | 0.885 | 0 |
| 1715877000 | 1.115 | 0 | 0.00 | 0.985 | 1.155 | 0.895 | 0 |
| 1715790600 | 1.115 | -0.49 | -30.53 | 1.105 | 1.235 | 1.055 | 0 |
| 1715704200 | 1.605 | 0 | 0.00 | 1.605 | 1.605 | 1.605 | 0 |
| 1715617800 | 1.605 | -0.09 | -5.31 | 1.655 | 1.665 | 1.485 | 0 |
| 1715358600 | 1.695 | -0.11 | -6.09 | 1.745 | 1.745 | 1.645 | 0 |
| 1715272200 | 1.805 | -0.05 | -2.70 | 1.805 | 1.865 | 1.735 | 0 |
| 1715185800 | 1.855 | 0.03 | 1.64 | 1.855 | 1.965 | 1.825 | 0 |
| 1715099400 | 1.825 | -0.22 | -10.76 | 1.985 | 2.065 | 1.785 | 0 |
| 1715013000 | 2.045 | 0.01 | 0.49 | 2.025 | 2.055 | 1.915 | 0 |
| 1714753800 | 2.035 | -0.04 | -1.93 | 2.025 | 2.105 | 1.905 | 0 |
| 1714667400 | 2.075 | -0.17 | -7.57 | 2.015 | 2.165 | 2.005 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
