ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

R662S R662S

31.04
0.00 (0.00%)
Jun 18 2024 - Closed
Delayed by 15 minutes

R662S Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 31.04 1.20 4.02% 31.45 31.95 30.91 0
Jun 17 2024 29.84 0.99 3.43% 29.33 29.87 28.93 0
Jun 14 2024 28.85 0.52 1.84% 28.91 29.11 27.92 0
Jun 13 2024 28.33 0.81 2.94% 28.49 28.98 27.86 0
Jun 12 2024 27.52 3.49 14.52% 25.33 27.63 25.19 0
Jun 11 2024 24.03 0.26 1.09% 23.84 24.15 22.96 0
Jun 10 2024 23.77 0.24 1.02% 22.87 23.77 22.78 0
Jun 07 2024 23.53 0.27 1.16% 23.51 23.75 22.35 0
Jun 06 2024 23.26 0.82 3.65% 23.38 23.72 23.18 0
Jun 05 2024 22.44 3.51 18.54% 20.43 22.44 20.08 0
Jun 04 2024 18.93 -0.23 -1.20% 19.37 19.44 18.45 0
Jun 03 2024 19.16 2.45 14.66% 19.49 20.30 18.79 2,000
May 31 2024 16.71 -3.20 -16.07% 18.67 19.70 16.66 0
May 30 2024 19.91 -1.48 -6.92% 19.92 20.85 19.55 0
May 29 2024 21.39 -0.65 -2.95% 21.62 21.79 20.70 0
May 28 2024 22.04 -0.17 -0.77% 21.89 22.59 21.51 0
May 27 2024 22.21 0.11 0.50% 21.63 22.21 21.61 0
May 24 2024 22.10 -0.24 -1.07% 20.36 22.17 20.24 0
May 23 2024 22.34 0.85 3.96% 22.63 23.22 21.34 0
May 22 2024 21.49 0.82 3.97% 21.21 21.50 20.75 0
May 21 2024 20.67 -0.05 -0.24% 20.65 20.77 20.07 0
May 20 2024 20.72 0.94 4.75% 19.87 20.78 19.70 0
May 17 2024 19.78 -0.89 -4.31% 20.00 20.24 19.64 0
May 16 2024 20.67 1.43 7.43% 20.40 20.83 20.16 0
May 15 2024 19.24 2.28 13.44% 17.70 19.35 17.59 0
May 14 2024 16.96 0.30 1.80% 16.61 17.33 16.19 0
May 13 2024 16.66 0.39 2.40% 16.80 17.08 16.47 0
May 10 2024 16.27 0.09 0.56% 16.20 17.23 16.04 0
May 09 2024 16.18 0.34 2.15% 15.54 16.29 15.28 0
May 08 2024 15.84 -0.50 -3.06% 16.01 16.23 14.88 0
May 07 2024 16.34 1.23 8.14% 15.89 16.44 15.60 0
May 06 2024 15.11 1.02 7.24% 14.15 15.16 14.15 0
May 03 2024 14.09 4.08 40.76% 12.09 14.34 11.84 0
May 02 2024 10.01 -2.22 -18.15% 10.19 10.82 8.96 0
Apr 30 2024 12.23 -0.84 -6.43% 13.38 13.54 12.21 0
Apr 29 2024 13.07 0.18 1.40% 13.55 13.88 12.90 0
Apr 26 2024 12.89 3.96 44.34% 12.35 13.36 11.59 0
Apr 25 2024 8.93 -2.62 -22.68% 9.18 10.10 8.25 0
Apr 24 2024 11.55 0.93 8.76% 12.02 12.47 11.25 0
Apr 23 2024 10.62 3.27 44.49% 8.40 10.81 8.33 0
Apr 22 2024 7.35 -1.15 -13.53% 8.07 8.35 6.84 0
Apr 19 2024 8.50 -3.48 -29.05% 8.87 10.45 8.48 0
Apr 18 2024 11.98 -0.22 -1.80% 12.30 12.52 10.71 0
Apr 17 2024 12.20 -1.53 -11.14% 13.00 14.22 12.20 0
Apr 16 2024 13.73 -2.80 -16.94% 13.34 13.85 12.93 0
Apr 15 2024 16.53 -0.77 -4.45% 17.01 17.82 16.22 0
Apr 12 2024 17.30 0.12 0.70% 19.04 19.33 16.66 0
Apr 11 2024 17.18 1.30 8.19% 16.47 17.18 15.75 0
Apr 10 2024 15.88 -0.60 -3.64% 17.79 18.04 15.12 0
Apr 09 2024 16.48 -0.93 -5.34% 17.29 17.92 15.93 0
Apr 08 2024 17.41 0.14 0.81% 17.18 17.78 16.71 0
Apr 05 2024 17.27 -1.81 -9.49% 15.66 17.36 15.49 0
Apr 04 2024 19.08 0.61 3.30% 18.39 19.49 18.35 0
Apr 03 2024 18.47 1.35 7.89% 17.10 18.56 16.79 0
Apr 02 2024 17.12 -1.86 -9.80% 19.02 19.38 16.60 0
Mar 28 2024 18.98 0.31 1.66% 19.10 19.46 18.91 0
Mar 27 2024 18.67 -0.97 -4.94% 19.18 19.91 18.33 0
Mar 26 2024 19.64 0.30 1.55% 19.98 20.21 19.58 0
Mar 25 2024 19.34 -0.36 -1.83% 19.60 19.81 18.49 0
Mar 22 2024 19.70 -1.25 -5.97% 19.77 20.22 19.28 0
Mar 21 2024 20.95 3.73 21.66% 20.29 21.07 20.06 0

Your Recent History

Delayed Upgrade Clock