Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
R669S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.725 | -0.03 | -1.09% | 2.895 | 2.915 | 2.685 | 0 |
| May 23 2024 | 2.755 | 0.08 | 2.99% | 2.665 | 2.835 | 2.625 | 0 |
| May 22 2024 | 2.675 | 0.17 | 6.79% | 2.485 | 2.765 | 2.465 | 0 |
| May 21 2024 | 2.505 | 0.14 | 5.92% | 2.385 | 2.605 | 2.355 | 0 |
| May 20 2024 | 2.365 | -0.37 | -13.53% | 2.635 | 2.695 | 2.275 | 0 |
| May 17 2024 | 2.735 | -0.01 | -0.36% | 2.775 | 2.825 | 2.685 | 0 |
| May 16 2024 | 2.745 | 0.21 | 8.28% | 2.485 | 2.745 | 2.435 | 0 |
| May 15 2024 | 2.535 | -0.08 | -3.06% | 2.545 | 2.645 | 2.435 | 0 |
| May 14 2024 | 2.615 | -0.08 | -2.97% | 2.725 | 2.795 | 2.565 | 0 |
| May 13 2024 | 2.695 | 0.09 | 3.45% | 2.595 | 2.705 | 2.535 | 0 |
| May 10 2024 | 2.605 | 0.09 | 3.58% | 2.485 | 2.655 | 2.425 | 0 |
| May 09 2024 | 2.515 | -0.15 | -5.63% | 2.665 | 2.735 | 2.515 | 0 |
| May 08 2024 | 2.665 | -0.25 | -8.58% | 2.875 | 2.885 | 2.615 | 0 |
| May 07 2024 | 2.915 | -0.19 | -6.12% | 3.085 | 3.125 | 2.905 | 0 |
| May 06 2024 | 3.105 | -0.10 | -3.12% | 3.105 | 3.19 | 3.005 | 0 |
| May 03 2024 | 3.205 | 0.09 | 2.89% | 3.11 | 3.225 | 3.025 | 0 |
| May 02 2024 | 3.115 | 0.17 | 5.77% | 2.93 | 3.115 | 2.905 | 0 |
| Apr 30 2024 | 2.945 | 0.13 | 4.62% | 2.74 | 2.945 | 2.72 | 0 |
| Apr 29 2024 | 2.815 | -0.03 | -0.88% | 2.76 | 2.845 | 2.535 | 0 |
| Apr 26 2024 | 2.84 | -0.15 | -5.02% | 2.85 | 3.025 | 2.775 | 0 |
| Apr 25 2024 | 2.99 | 0.33 | 12.20% | 2.685 | 3.265 | 2.685 | 0 |
| Apr 24 2024 | 2.665 | 0.46 | 20.86% | 2.325 | 2.705 | 2.22 | 0 |
| Apr 23 2024 | 2.205 | -0.31 | -12.15% | 2.405 | 2.495 | 2.185 | 0 |
| Apr 22 2024 | 2.51 | -0.07 | -2.71% | 2.48 | 2.555 | 2.405 | 0 |
| Apr 19 2024 | 2.58 | -0.06 | -2.27% | 2.84 | 2.84 | 2.525 | 0 |
| Apr 18 2024 | 2.64 | 0.00 | 0.00% | 2.53 | 2.725 | 2.44 | 0 |
| Apr 17 2024 | 2.64 | -0.11 | -4.00% | 2.81 | 2.90 | 2.535 | 0 |
| Apr 16 2024 | 2.75 | 0.27 | 10.89% | 2.70 | 2.765 | 2.565 | 0 |
| Apr 15 2024 | 2.48 | -0.13 | -4.98% | 2.62 | 2.645 | 2.375 | 0 |
| Apr 12 2024 | 2.61 | 0.13 | 5.24% | 2.34 | 2.635 | 2.265 | 0 |
| Apr 11 2024 | 2.48 | -0.11 | -4.25% | 2.58 | 2.625 | 2.415 | 0 |
| Apr 10 2024 | 2.59 | 0.09 | 3.60% | 2.40 | 2.715 | 2.29 | 0 |
| Apr 09 2024 | 2.50 | 0.03 | 1.21% | 2.545 | 2.565 | 2.445 | 0 |
| Apr 08 2024 | 2.47 | -0.12 | -4.63% | 2.515 | 2.555 | 2.365 | 0 |
| Apr 05 2024 | 2.59 | 0.24 | 10.21% | 2.585 | 2.655 | 2.535 | 1,500 |
| Apr 04 2024 | 2.35 | 0.16 | 7.31% | 2.095 | 2.35 | 2.065 | 1,500 |
| Apr 03 2024 | 2.19 | 0.05 | 2.34% | 2.175 | 2.275 | 2.115 | 0 |
| Apr 02 2024 | 2.14 | 0.13 | 6.20% | 1.945 | 2.175 | 1.875 | 0 |
| Mar 28 2024 | 2.015 | -0.01 | -0.25% | 1.995 | 2.06 | 1.895 | 0 |
| Mar 27 2024 | 2.02 | -0.07 | -3.35% | 2.09 | 2.115 | 1.915 | 0 |
| Mar 26 2024 | 2.09 | -0.07 | -3.02% | 2.15 | 2.21 | 2.045 | 0 |
| Mar 25 2024 | 2.155 | -0.13 | -5.69% | 2.23 | 2.265 | 2.135 | 0 |
| Mar 22 2024 | 2.285 | 0.32 | 16.28% | 2.14 | 2.41 | 2.055 | 600 |
| Mar 21 2024 | 1.965 | 0.12 | 6.50% | 1.66 | 2.045 | 1.64 | 0 |
| Mar 20 2024 | 1.845 | 0.05 | 2.79% | 1.78 | 1.85 | 1.745 | 0 |
| Mar 19 2024 | 1.795 | -0.15 | -7.71% | 1.91 | 1.995 | 1.765 | 0 |
| Mar 18 2024 | 1.945 | 0.17 | 9.58% | 1.75 | 1.975 | 1.705 | 0 |
| Mar 15 2024 | 1.775 | -0.09 | -4.83% | 1.86 | 1.86 | 1.575 | 0 |
| Mar 14 2024 | 1.865 | 0.05 | 2.75% | 1.82 | 1.865 | 1.715 | 0 |
| Mar 13 2024 | 1.815 | -0.07 | -3.71% | 1.85 | 1.875 | 1.78 | 0 |
| Mar 12 2024 | 1.885 | -0.13 | -6.45% | 1.89 | 2.005 | 1.845 | 0 |
| Mar 11 2024 | 2.015 | 0.03 | 1.51% | 2.01 | 2.165 | 1.97 | 0 |
| Mar 08 2024 | 1.985 | 0.00 | 0.00% | 1.96 | 1.995 | 1.915 | 0 |
| Mar 07 2024 | 1.985 | -0.23 | -10.38% | 2.16 | 2.30 | 1.895 | 0 |
| Mar 06 2024 | 2.215 | -0.14 | -5.74% | 2.34 | 2.365 | 2.215 | 0 |
| Mar 05 2024 | 2.35 | -0.01 | -0.42% | 2.33 | 2.395 | 2.175 | 0 |
| Mar 04 2024 | 2.36 | -0.22 | -8.53% | 2.575 | 2.62 | 2.295 | 0 |
| Mar 01 2024 | 2.58 | 0.06 | 2.38% | 2.44 | 2.675 | 2.405 | 0 |
| Feb 29 2024 | 2.52 | 0.16 | 6.78% | 2.45 | 2.535 | 2.395 | 0 |
| Feb 28 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0 |
| Feb 27 2024 | 2.36 | 0.00 | 0.00% | 2.39 | 2.405 | 2.285 | 0 |
| Feb 26 2024 | 2.36 | -0.03 | -1.26% | 2.42 | 2.42 | 2.315 | 0 |
