Register for streaming realtime charts, analysis tools, and prices.
RES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 6.69 | -0.43 | -6.04% | 7.11 | 7.11 | 6.69 | 2,695,402 |
| Apr 29 2024 | 7.12 | 0.00 | 0.00% | 7.13 | 7.225 | 7.045 | 1,757,061 |
| Apr 26 2024 | 7.12 | -0.24 | -3.26% | 7.31 | 7.40 | 7.04 | 2,146,554 |
| Apr 25 2024 | 7.36 | -0.56 | -7.07% | 7.37 | 7.46 | 6.84 | 4,700,428 |
| Apr 24 2024 | 7.92 | -0.11 | -1.37% | 7.97 | 8.025 | 7.8406 | 1,744,105 |
| Apr 23 2024 | 8.03 | 0.08 | 1.01% | 7.92 | 8.14 | 7.85 | 1,457,152 |
| Apr 22 2024 | 7.95 | -0.01 | -0.13% | 7.90 | 8.06 | 7.74 | 1,916,436 |
| Apr 19 2024 | 7.96 | 0.16 | 2.05% | 7.73 | 8.06 | 7.71 | 1,393,345 |
| Apr 18 2024 | 7.80 | 0.15 | 1.96% | 7.72 | 7.89 | 7.72 | 1,895,915 |
| Apr 17 2024 | 7.65 | -0.05 | -0.65% | 7.71 | 7.83 | 7.61 | 1,101,658 |
| Apr 16 2024 | 7.70 | -0.11 | -1.41% | 7.78 | 7.795 | 7.60 | 1,219,845 |
| Apr 15 2024 | 7.81 | -0.06 | -0.76% | 7.89 | 7.99 | 7.795 | 1,401,213 |
| Apr 12 2024 | 7.87 | -0.09 | -1.13% | 8.06 | 8.19 | 7.8125 | 1,026,140 |
| Apr 11 2024 | 7.96 | -0.08 | -1.00% | 8.06 | 8.07 | 7.895 | 1,112,894 |
| Apr 10 2024 | 8.04 | 0.08 | 1.01% | 7.89 | 8.06 | 7.81 | 1,110,826 |
| Apr 09 2024 | 7.96 | 0.06 | 0.76% | 7.96 | 8.00 | 7.88 | 940,138 |
| Apr 08 2024 | 7.90 | -0.08 | -1.00% | 8.05 | 8.13 | 7.885 | 889,665 |
| Apr 05 2024 | 7.98 | 0.16 | 2.05% | 7.87 | 8.045 | 7.795 | 1,611,665 |
| Apr 04 2024 | 7.82 | -0.15 | -1.88% | 7.98 | 8.04 | 7.79 | 1,374,205 |
| Apr 03 2024 | 7.97 | 0.13 | 1.66% | 7.82 | 8.015 | 7.82 | 1,294,750 |
| Apr 02 2024 | 7.84 | 0.03 | 0.38% | 7.90 | 7.90 | 7.705 | 1,168,103 |
| Apr 01 2024 | 7.81 | 0.07 | 0.90% | 7.80 | 7.875 | 7.65 | 1,033,787 |
| Mar 28 2024 | 7.74 | 0.05 | 0.65% | 7.72 | 7.82 | 7.70 | 1,049,080 |
| Mar 27 2024 | 7.69 | 0.13 | 1.72% | 7.56 | 7.71 | 7.54 | 850,490 |
| Mar 26 2024 | 7.56 | -0.28 | -3.57% | 7.85 | 7.87 | 7.56 | 1,454,532 |
| Mar 25 2024 | 7.84 | 0.07 | 0.90% | 7.80 | 7.93 | 7.80 | 929,367 |
| Mar 22 2024 | 7.77 | 0.00 | 0.00% | 7.79 | 7.915 | 7.72 | 1,398,655 |
| Mar 21 2024 | 7.77 | 0.08 | 1.04% | 7.72 | 7.80 | 7.67 | 959,773 |
| Mar 20 2024 | 7.69 | 0.01 | 0.13% | 7.60 | 7.755 | 7.57 | 1,376,830 |
| Mar 19 2024 | 7.68 | 0.13 | 1.72% | 7.55 | 7.71 | 7.51 | 1,105,838 |
| Mar 18 2024 | 7.55 | -0.07 | -0.92% | 7.64 | 7.70 | 7.5126 | 1,426,091 |
| Mar 15 2024 | 7.62 | 0.16 | 2.14% | 7.42 | 7.64 | 7.40 | 6,260,909 |
| Mar 14 2024 | 7.46 | 0.01 | 0.13% | 7.49 | 7.52 | 7.35 | 1,536,439 |
| Mar 13 2024 | 7.45 | -0.10 | -1.32% | 7.63 | 7.77 | 7.38 | 2,151,161 |
| Mar 12 2024 | 7.55 | -0.04 | -0.53% | 7.59 | 7.59 | 7.485 | 1,046,412 |
| Mar 11 2024 | 7.59 | 0.04 | 0.53% | 7.53 | 7.67 | 7.45 | 1,436,303 |
| Mar 08 2024 | 7.55 | 0.02 | 0.27% | 7.61 | 7.63 | 7.46 | 1,225,516 |
| Mar 07 2024 | 7.53 | 0.21 | 2.87% | 7.34 | 7.585 | 7.32 | 1,346,986 |
| Mar 06 2024 | 7.32 | -0.08 | -1.08% | 7.52 | 7.565 | 7.3125 | 1,651,904 |
| Mar 05 2024 | 7.40 | 0.08 | 1.09% | 7.32 | 7.47 | 7.26 | 1,486,438 |
| Mar 04 2024 | 7.32 | -0.19 | -2.53% | 7.53 | 7.61 | 7.31 | 1,275,263 |
| Mar 01 2024 | 7.51 | 0.12 | 1.62% | 7.48 | 7.57 | 7.44 | 1,473,482 |
| Feb 29 2024 | 7.39 | 0.07 | 0.96% | 7.40 | 7.51 | 7.30 | 1,385,899 |
| Feb 28 2024 | 7.32 | -0.03 | -0.41% | 7.36 | 7.45 | 7.255 | 1,317,737 |
| Feb 27 2024 | 7.35 | 0.06 | 0.82% | 7.36 | 7.455 | 7.31 | 1,129,124 |
| Feb 26 2024 | 7.29 | 0.04 | 0.55% | 7.26 | 7.38 | 7.155 | 1,309,792 |
| Feb 23 2024 | 7.25 | -0.01 | -0.14% | 7.16 | 7.26 | 7.075 | 1,533,496 |
| Feb 22 2024 | 7.26 | -0.06 | -0.82% | 7.25 | 7.30 | 7.07 | 1,811,912 |
| Feb 21 2024 | 7.32 | 0.05 | 0.69% | 7.30 | 7.46 | 7.24 | 1,796,794 |
| Feb 20 2024 | 7.27 | -0.05 | -0.68% | 7.28 | 7.385 | 7.21 | 1,374,950 |
| Feb 16 2024 | 7.32 | 0.00 | 0.00% | 7.33 | 7.425 | 7.18 | 1,531,898 |
| Feb 15 2024 | 7.32 | 0.42 | 6.09% | 6.92 | 7.32 | 6.92 | 1,576,578 |
| Feb 14 2024 | 6.90 | 0.04 | 0.58% | 6.89 | 6.965 | 6.775 | 1,350,838 |
| Feb 13 2024 | 6.86 | -0.17 | -2.42% | 7.01 | 7.02 | 6.775 | 1,539,514 |
| Feb 12 2024 | 7.03 | 0.09 | 1.30% | 6.97 | 7.11 | 6.97 | 1,395,330 |
| Feb 09 2024 | 6.94 | -0.04 | -0.57% | 6.96 | 7.02 | 6.89 | 1,188,705 |
| Feb 08 2024 | 6.98 | -0.07 | -0.99% | 7.03 | 7.10 | 6.89 | 1,573,448 |
| Feb 07 2024 | 7.05 | -0.09 | -1.26% | 7.15 | 7.21 | 6.9291 | 1,888,905 |
| Feb 06 2024 | 7.14 | 0.22 | 3.18% | 6.98 | 7.175 | 6.94 | 1,637,545 |
| Feb 05 2024 | 6.92 | -0.13 | -1.84% | 7.00 | 7.05 | 6.79 | 1,602,750 |
| Feb 02 2024 | 7.05 | -0.21 | -2.89% | 7.22 | 7.275 | 7.045 | 1,507,105 |
| Feb 01 2024 | 7.26 | -0.05 | -0.68% | 7.38 | 7.45 | 7.18 | 1,830,005 |
