Register for real-time alerts, custom portfolio, and market movers
R662S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 31.88 | 0.84 | 2.71% | 31.65 | 31.91 | 31.61 | 0 |
| 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 |
