Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MOCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 82.08 | -0.670 | -0.81% | 82.77 | 84.16 | 82.04 | 7,013,561.00 |
| Jul 16 2024 | 82.75 | 0.060 | 0.07% | 82.72 | 83.90 | 79.80 | 9,500,162.00 |
| Jul 15 2024 | 82.69 | 1.53 | 1.89% | 80.98 | 82.80 | 80.21 | 6,426,231.00 |
| Jul 14 2024 | 81.16 | 0.690 | 0.86% | 80.50 | 81.17 | 79.50 | 3,842,119.00 |
| Jul 13 2024 | 80.47 | 0.770 | 0.97% | 79.71 | 80.47 | 78.88 | 2,830,387.00 |
| Jul 12 2024 | 79.70 | 1.41 | 1.80% | 78.10 | 79.70 | 77.27 | 4,773,707.00 |
| Jul 11 2024 | 78.29 | -2.41 | -2.99% | 80.70 | 84.04 | 77.90 | 12,370,002.00 |
| Jul 10 2024 | 80.70 | 4.03 | 5.26% | 76.98 | 81.00 | 76.28 | 16,599,057.00 |
| Jul 09 2024 | 76.67 | 2.92 | 3.96% | 73.40 | 78.99 | 73.27 | 21,038,836.00 |
| Jul 08 2024 | 73.75 | 1.53 | 2.12% | 71.89 | 76.59 | 71.59 | 16,842,479.00 |
| Jul 07 2024 | 72.22 | -2.66 | -3.55% | 74.90 | 80.60 | 71.59 | 21,222,083.00 |
| Jul 06 2024 | 74.88 | 2.98 | 4.14% | 71.72 | 75.02 | 71.07 | 2,556,176.00 |
| Jul 05 2024 | 71.90 | -1.34 | -1.83% | 72.84 | 72.85 | 65.55 | 5,957,669.00 |
| Jul 04 2024 | 73.24 | -5.06 | -6.46% | 78.30 | 78.97 | 72.00 | 7,030,063.00 |
| Jul 03 2024 | 78.30 | -1.79 | -2.23% | 80.08 | 82.70 | 77.77 | 6,213,771.00 |
| Jul 02 2024 | 80.09 | -0.920 | -1.14% | 80.56 | 81.09 | 79.68 | 2,670,906.00 |
| Jul 01 2024 | 81.01 | -1.07 | -1.30% | 82.48 | 82.92 | 79.97 | 5,442,382.00 |
| Jun 30 2024 | 82.08 | 0.490 | 0.60% | 81.60 | 82.34 | 79.84 | 4,421,405.00 |
| Jun 29 2024 | 81.59 | -0.100 | -0.12% | 82.02 | 82.52 | 81.15 | 2,176,696.00 |
| Jun 28 2024 | 81.69 | -1.72 | -2.06% | 83.41 | 85.95 | 81.44 | 13,279,503.00 |
| Jun 27 2024 | 83.41 | -2.06 | -2.41% | 85.48 | 86.49 | 80.15 | 22,075,097.00 |
| Jun 26 2024 | 85.47 | 3.17 | 3.85% | 82.28 | 98.46 | 81.82 | 60,948,978.00 |
| Jun 25 2024 | 82.30 | 3.55 | 4.51% | 78.76 | 86.07 | 78.28 | 17,728,742.00 |
| Jun 24 2024 | 78.75 | -0.200 | -0.25% | 78.52 | 80.30 | 76.40 | 3,032,337.00 |
| Jun 23 2024 | 78.95 | -1.97 | -2.43% | 80.92 | 82.40 | 78.50 | 2,566,092.00 |
| Jun 22 2024 | 80.92 | 1.92 | 2.43% | 79.10 | 81.66 | 78.57 | 3,413,126.00 |
| Jun 21 2024 | 79.00 | -0.540 | -0.68% | 79.50 | 82.00 | 78.18 | 3,766,152.00 |
| Jun 20 2024 | 79.54 | 0.640 | 0.81% | 78.69 | 81.07 | 77.62 | 4,795,986.00 |
| Jun 19 2024 | 78.90 | 2.85 | 3.75% | 77.30 | 84.64 | 75.18 | 14,710,227.00 |
| Jun 18 2024 | 76.05 | -5.85 | -7.14% | 81.83 | 81.83 | 73.04 | 12,034,141.00 |
| Jun 17 2024 | 81.90 | -14.88 | -15.38% | 96.63 | 96.64 | 80.46 | 14,521,626.00 |
| Jun 16 2024 | 96.78 | -7.62 | -7.30% | 104.40 | 104.80 | 95.05 | 4,936,490.00 |
| Jun 15 2024 | 104.40 | -1.20 | -1.14% | 105.90 | 106.00 | 103.40 | 1,308,250.00 |
| Jun 14 2024 | 105.60 | -2.70 | -2.49% | 107.90 | 110.60 | 103.20 | 3,460,792.00 |
| Jun 13 2024 | 108.30 | -1.00 | -0.91% | 109.20 | 109.50 | 106.80 | 1,554,328.00 |
| Jun 12 2024 | 109.30 | 1.40 | 1.30% | 107.80 | 112.00 | 105.00 | 3,914,117.00 |
| Jun 11 2024 | 107.90 | -5.50 | -4.85% | 112.90 | 113.30 | 106.00 | 5,030,694.00 |
| Jun 10 2024 | 113.40 | -0.200 | -0.18% | 113.80 | 120.00 | 112.90 | 13,338,873.00 |
| Jun 09 2024 | 113.60 | 2.80 | 2.53% | 111.50 | 114.20 | 110.50 | 1,445,688.00 |
| Jun 08 2024 | 110.80 | -4.30 | -3.74% | 115.60 | 117.10 | 110.80 | 3,823,892.00 |
| Jun 07 2024 | 115.10 | -3.90 | -3.28% | 118.40 | 123.10 | 113.40 | 6,768,331.00 |
| Jun 06 2024 | 119.00 | -1.50 | -1.24% | 120.90 | 124.20 | 118.20 | 3,092,687.00 |
| Jun 05 2024 | 120.50 | 0.600 | 0.50% | 120.00 | 121.10 | 117.70 | 2,736,836.00 |
| Jun 04 2024 | 119.90 | -1.80 | -1.48% | 121.80 | 122.00 | 114.40 | 6,055,335.00 |
| Jun 03 2024 | 121.70 | -6.50 | -5.07% | 128.20 | 128.20 | 121.20 | 5,664,431.00 |
| Jun 02 2024 | 128.20 | -0.400 | -0.31% | 128.50 | 129.10 | 127.50 | 871,377.00 |
| Jun 01 2024 | 128.60 | -0.100 | -0.08% | 129.10 | 129.80 | 128.50 | 898,904.00 |
| May 31 2024 | 128.70 | -0.400 | -0.31% | 129.10 | 130.90 | 127.70 | 2,300,483.00 |
| May 30 2024 | 129.10 | -2.20 | -1.68% | 131.20 | 131.70 | 128.50 | 2,924,832.00 |
| May 29 2024 | 131.30 | -0.100 | -0.08% | 131.10 | 132.30 | 130.80 | 2,563,492.00 |
| May 28 2024 | 131.40 | -1.80 | -1.35% | 134.90 | 134.90 | 130.60 | 5,203,948.00 |
| May 27 2024 | 133.20 | -0.100 | -0.08% | 133.00 | 134.10 | 130.90 | 3,002,646.00 |
| May 26 2024 | 133.30 | -0.200 | -0.15% | 133.40 | 135.50 | 132.60 | 2,439,340.00 |
| May 25 2024 | 133.50 | 0.600 | 0.45% | 132.90 | 133.90 | 131.60 | 2,427,966.00 |
| May 24 2024 | 132.90 | -1.80 | -1.34% | 134.60 | 135.90 | 131.50 | 3,423,901.00 |
| May 23 2024 | 134.70 | 1.30 | 0.97% | 133.40 | 137.70 | 131.30 | 11,223,480.00 |
| May 22 2024 | 133.40 | -3.40 | -2.49% | 136.50 | 137.40 | 133.00 | 5,574,861.00 |
| May 21 2024 | 136.80 | -0.600 | -0.44% | 137.40 | 137.70 | 134.90 | 5,143,400.00 |
| May 20 2024 | 137.40 | 4.70 | 3.54% | 132.70 | 137.60 | 130.60 | 4,851,631.00 |
| May 19 2024 | 132.70 | -3.60 | -2.64% | 136.10 | 137.10 | 132.20 | 1,715,174.00 |
| May 18 2024 | 136.30 | 0.200 | 0.15% | 136.30 | 137.70 | 135.10 | 1,933,282.00 |
| May 17 2024 | 136.10 | 2.20 | 1.64% | 133.80 | 137.00 | 132.40 | 2,908,038.00 |
| May 16 2024 | 133.90 | -1.90 | -1.40% | 134.90 | 136.40 | 132.60 | 3,512,079.00 |
| May 15 2024 | 135.80 | 5.20 | 3.98% | 130.30 | 136.50 | 128.80 | 5,911,534.00 |
| May 14 2024 | 130.60 | 0.300 | 0.23% | 131.20 | 136.10 | 130.00 | 11,493,026.00 |
| May 13 2024 | 130.30 | -3.80 | -2.83% | 134.00 | 134.10 | 128.00 | 3,799,495.00 |
| May 12 2024 | 134.10 | -0.700 | -0.52% | 134.40 | 135.40 | 133.70 | 1,701,592.00 |
| May 11 2024 | 134.80 | -1.50 | -1.10% | 136.70 | 136.70 | 133.70 | 2,566,768.00 |
| May 10 2024 | 136.30 | -1.50 | -1.09% | 137.80 | 139.40 | 135.50 | 3,914,174.00 |
| May 09 2024 | 137.80 | 1.30 | 0.95% | 137.00 | 138.00 | 133.80 | 3,595,307.00 |
| May 08 2024 | 136.50 | -0.100 | -0.07% | 136.10 | 141.00 | 135.20 | 8,903,720.00 |
| May 07 2024 | 136.60 | -3.20 | -2.29% | 143.00 | 147.40 | 136.00 | 13,796,923.00 |
| May 06 2024 | 139.80 | -1.10 | -0.78% | 140.70 | 142.50 | 139.10 | 7,237,865.00 |
| May 05 2024 | 140.90 | -0.300 | -0.21% | 141.10 | 141.70 | 137.90 | 4,929,049.00 |
| May 04 2024 | 141.20 | 0.800 | 0.57% | 140.40 | 142.50 | 138.60 | 3,268,991.00 |
| May 03 2024 | 140.40 | 5.10 | 3.77% | 135.20 | 142.00 | 134.20 | 6,541,198.00 |
| May 02 2024 | 135.30 | -1.70 | -1.24% | 136.20 | 138.10 | 130.40 | 4,890,821.00 |
| May 01 2024 | 137.00 | 0.300 | 0.22% | 138.40 | 138.40 | 126.10 | 8,682,635.00 |
| Apr 30 2024 | 136.70 | -3.40 | -2.43% | 140.00 | 143.10 | 134.80 | 9,224,641.00 |
| Apr 29 2024 | 140.10 | -1.10 | -0.78% | 141.60 | 152.30 | 136.00 | 13,134,893.00 |
| Apr 28 2024 | 141.20 | -5.10 | -3.49% | 146.40 | 147.50 | 141.00 | 3,121,416.00 |
| Apr 27 2024 | 146.30 | 0.600 | 0.41% | 145.70 | 147.00 | 139.70 | 4,132,532.00 |
| Apr 26 2024 | 145.70 | 0.800 | 0.55% | 144.90 | 147.20 | 142.10 | 4,047,661.00 |
| Apr 25 2024 | 144.90 | -3.60 | -2.42% | 148.20 | 149.00 | 142.10 | 7,532,068.00 |
| Apr 24 2024 | 148.50 | -9.30 | -5.89% | 158.60 | 159.00 | 147.60 | 12,809,448.00 |
| Apr 23 2024 | 157.80 | 6.10 | 4.02% | 159.30 | 162.50 | 152.30 | 32,571,571.00 |
| Apr 22 2024 | 151.70 | 3.70 | 2.50% | 148.40 | 152.80 | 146.60 | 4,295,147.00 |
| Apr 21 2024 | 148.00 | 1.90 | 1.30% | 148.40 | 151.80 | 144.70 | 7,379,796.00 |
| Apr 20 2024 | 146.10 | 6.90 | 4.96% | 138.20 | 149.10 | 137.30 | 6,266,084.00 |
| Apr 19 2024 | 139.20 | 0.700 | 0.51% | 139.40 | 140.90 | 129.60 | 8,048,142.00 |
