Link Real Estate Investment Trust (L5R)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.151 | -3.60941795148 | 4.1835 | 4.1835 | 4.0325 | 668 | 4.08186427 | DE |
| 4 | -0.1195 | -2.87813102119 | 4.152 | 4.1835 | 4.0119999 | 303 | 4.06789955 | DE |
| 12 | -0.518 | -11.3833644654 | 4.5505 | 4.581 | 4.0119999 | 267 | 4.17483069 | DE |
| 26 | 0.2675 | 7.10491367862 | 3.765 | 4.6255 | 3.765 | 464 | 4.23616486 | DE |
| 52 | -0.9625 | -19.2692692693 | 4.995 | 5 | 3.5275 | 518 | 4.1355878 | DE |
| 156 | -0.4965 | -10.9626849194 | 4.529 | 5.107 | 3.5275 | 514 | 4.24623902 | DE |
| 260 | -0.4965 | -10.9626849194 | 4.529 | 5.107 | 3.5275 | 514 | 4.24623902 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 4.048 | -0.06 | -1.39 | 4.0485 | 4.05 | 4.048 | 1502 |
| 1736371620 | 4.105 | 0 | 0.00 | 4.105 | 4.105 | 4.105 | 0 |
| 1736285220 | 4.105 | -0.08 | -1.88 | 4.105 | 4.105 | 4.105 | 2 |
| 1736198820 | 4.1835 | 0 | 0.00 | 4.1835 | 4.1835 | 4.1835 | 0 |
| 1735939620 | 4.1835 | 0.06 | 1.55 | 4.1835 | 4.1835 | 4.1835 | 500 |
| 1735853220 | 4.1195 | 0.03 | 0.80 | 4.1195 | 4.1195 | 4.1195 | 3 |
| 1735594020 | 4.087 | 0 | 0.00 | 4.087 | 4.087 | 4.087 | 0 |
| 1735334820 | 4.087 | 0.05 | 1.20 | 4.0199999 | 4.087 | 4.0199999 | 38 |
| 1734989220 | 4.0385 | 0.02 | 0.39 | 4.0385 | 4.0385 | 4.0385 | 4 |
| 1734730020 | 4.0229999 | 0 | 0.00 | 4.0229999 | 4.0229999 | 4.0229999 | 0 |
| 1734643620 | 4.0229999 | -0.1 | -2.33 | 4.0229999 | 4.0229999 | 4.0229999 | 40 |
| 1734557220 | 4.119 | 0.07 | 1.78 | 4.119 | 4.119 | 4.119 | 15 |
| 1734470820 | 4.047 | 0 | 0.10 | 4.0119999 | 4.047 | 4.0119999 | 48 |
| 1734384420 | 4.043 | -0.11 | -2.63 | 4.0999999 | 4.1165 | 4.043 | 1154 |
| 1734125220 | 4.152 | -0.01 | -0.18 | 4.152 | 4.152 | 4.152 | 24 |
| 1734038820 | 4.1595 | 0 | 0.00 | 4.1595 | 4.1595 | 4.1595 | 0 |
| 1733952420 | 4.1595 | -0.05 | -1.29 | 4.1285 | 4.1595 | 4.1285 | 29 |
| 1733866020 | 4.214 | 0 | 0.00 | 4.214 | 4.214 | 4.214 | 0 |
| 1733779620 | 4.214 | 0.06 | 1.48 | 4.2264999 | 4.2264999 | 4.214 | 8 |
| 1733520420 | 4.1525 | 0 | 0.00 | 4.1525 | 4.1525 | 4.1525 | 0 |
| 1733434020 | 4.1525 | -0.16 | -3.81 | 4.1775 | 4.1775 | 4.0854999 | 1655 |
| 1733347620 | 4.317 | 0 | 0.00 | 4.317 | 4.317 | 4.317 | 0 |
| 1733261220 | 4.317 | 0 | 0.00 | 4.317 | 4.317 | 4.317 | 0 |
| 1733174820 | 4.317 | 0.15 | 3.53 | 4.24 | 4.317 | 4.24 | 710 |
| 1732915620 | 4.17 | 0.03 | 0.75 | 4.17 | 4.17 | 4.17 | 1812 |
| 1732829220 | 4.139 | 0 | 0.00 | 4.139 | 4.139 | 4.139 | 0 |
| 1732742820 | 4.139 | 0 | 0.00 | 4.139 | 4.139 | 4.139 | 0 |
| 1732656420 | 4.139 | 0.03 | 0.82 | 4.088 | 4.139 | 4.088 | 15 |
| 1732570020 | 4.1055 | 0 | 0.00 | 4.1055 | 4.1055 | 4.1055 | 0 |
| 1732310820 | 4.1055 | 0 | 0.00 | 4.1055 | 4.1055 | 4.1055 | 0 |
| 1732224420 | 4.1055 | -0.02 | -0.51 | 4.061 | 4.1055 | 4.061 | 7 |
| 1732138020 | 4.1265 | 0.1 | 2.57 | 4.1595 | 4.1595 | 4.1265 | 341 |
| 1732051620 | 4.0229999 | -0.12 | -2.83 | 4.0229999 | 4.0229999 | 4.0229999 | 3 |
| 1731965220 | 4.1399999 | -0.12 | -2.92 | 4.1275 | 4.1399999 | 4.046 | 172 |
| 1731705960 | 4.2645 | -0.07 | -1.66 | 4.3179999 | 4.3179999 | 4.2645 | 11 |
| 1731619560 | 4.3365 | -0.02 | -0.45 | 4.3365 | 4.3365 | 4.3365 | 2 |
| 1731533220 | 4.356 | 0 | 0.00 | 4.356 | 4.356 | 4.356 | 0 |
| 1731446820 | 4.356 | -0.07 | -1.60 | 4.356 | 4.356 | 4.356 | 51 |
| 1731360420 | 4.4269999 | 0.06 | 1.30 | 4.3499999 | 4.4475 | 4.3499999 | 192 |
| 1731101160 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1731014760 | 4.37 | -0.21 | -4.61 | 4.365 | 4.37 | 4.365 | 113 |
| 1730928360 | 4.581 | 0.22 | 4.94 | 4.54 | 4.581 | 4.54 | 554 |
| 1730841960 | 4.3655 | 0.03 | 0.59 | 4.3655 | 4.3655 | 4.3655 | 6 |
| 1730755560 | 4.34 | 0 | 0.12 | 4.34 | 4.34 | 4.34 | 6 |
| 1730496360 | 4.335 | 0 | 0.00 | 4.335 | 4.335 | 4.335 | 0 |
| 1730409960 | 4.335 | -0.09 | -2.04 | 4.335 | 4.335 | 4.335 | 3 |
| 1730323560 | 4.4255 | 0 | 0.00 | 4.4255 | 4.4255 | 4.4255 | 0 |
| 1730237160 | 4.4255 | 0 | 0.00 | 4.4255 | 4.4255 | 4.4255 | 0 |
| 1730150760 | 4.4255 | -0.02 | -0.55 | 4.4255 | 4.4255 | 4.4255 | 4 |
| 1729887960 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729801560 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729715160 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729628760 | 4.45 | -0.11 | -2.37 | 4.45 | 4.45 | 4.45 | 50 |
| 1729542360 | 4.558 | 0.01 | 0.16 | 4.558 | 4.558 | 4.558 | 2 |
| 1729283160 | 4.5505 | 0.07 | 1.56 | 4.5505 | 4.5505 | 4.5505 | 2 |
| 1729196760 | 4.4805 | -0.01 | -0.21 | 4.4805 | 4.4805 | 4.4805 | 16 |
| 1729110420 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1729024020 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1728937620 | 4.49 | 0.01 | 0.22 | 4.49 | 4.49 | 4.49 | 7 |
| 1728678360 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1728591960 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
