Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
R2DF34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 5.82 | -0.17 | -2.84% | 5.82 | 5.82 | 5.82 | 5,000 |
| Jun 06 2024 | 5.99 | 0.10 | 1.70% | 5.99 | 5.99 | 5.99 | 5,000 |
| Jun 05 2024 | 5.89 | -0.01 | -0.17% | 5.79 | 5.90 | 5.79 | 8 |
| Jun 04 2024 | 5.90 | 0.22 | 3.87% | 5.82 | 5.90 | 5.82 | 201 |
| Jun 03 2024 | 5.68 | -0.07 | -1.22% | 5.68 | 5.68 | 5.68 | 2 |
| May 31 2024 | 5.75 | -0.01 | -0.17% | 5.75 | 5.75 | 5.75 | 2 |
| May 29 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| May 28 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| May 27 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| May 24 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| May 23 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| May 22 2024 | 5.76 | -0.13 | -2.21% | 5.76 | 5.76 | 5.76 | 100 |
| May 21 2024 | 5.89 | -0.20 | -3.28% | 5.89 | 5.89 | 5.89 | 35 |
| May 20 2024 | 6.09 | -0.42 | -6.45% | 6.21 | 6.21 | 6.09 | 204 |
| May 17 2024 | 6.51 | 0.00 | 0.00% | 6.51 | 6.51 | 6.51 | 0 |
| May 16 2024 | 6.51 | -0.21 | -3.13% | 6.42 | 6.51 | 6.42 | 3 |
| May 15 2024 | 6.72 | -0.40 | -5.62% | 7.06 | 7.07 | 6.72 | 10,255 |
| May 14 2024 | 7.12 | 0.33 | 4.86% | 7.04 | 7.19 | 7.04 | 13,030 |
| May 13 2024 | 6.79 | 0.75 | 12.42% | 6.40 | 6.88 | 6.40 | 10,625 |
| May 10 2024 | 6.04 | -0.05 | -0.82% | 6.06 | 6.11 | 6.04 | 174 |
| May 09 2024 | 6.09 | 0.84 | 16.00% | 5.80 | 6.09 | 5.80 | 1,011 |
| May 08 2024 | 5.25 | -0.07 | -1.32% | 5.35 | 5.35 | 5.25 | 4 |
| May 07 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0 |
| May 06 2024 | 5.32 | 0.05 | 0.95% | 5.32 | 5.32 | 5.32 | 2 |
| May 03 2024 | 5.27 | 0.46 | 9.56% | 5.59 | 5.59 | 5.27 | 6,503 |
| May 02 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 2 |
| Apr 30 2024 | 4.81 | 0.05 | 1.05% | 4.81 | 4.81 | 4.81 | 1 |
| Apr 29 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0 |
| Apr 26 2024 | 4.76 | 0.17 | 3.70% | 4.43 | 4.76 | 4.43 | 802 |
| Apr 25 2024 | 4.59 | -0.04 | -0.86% | 4.59 | 4.59 | 4.59 | 1 |
| Apr 24 2024 | 4.63 | -0.13 | -2.73% | 4.64 | 4.64 | 4.63 | 6,303 |
| Apr 23 2024 | 4.76 | 0.22 | 4.85% | 4.76 | 4.76 | 4.76 | 10 |
| Apr 22 2024 | 4.54 | -0.44 | -8.84% | 4.93 | 4.93 | 4.54 | 6,802 |
| Apr 19 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0 |
| Apr 18 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0 |
| Apr 17 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0 |
| Apr 16 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0 |
| Apr 15 2024 | 4.98 | -0.12 | -2.35% | 5.18 | 5.18 | 4.98 | 12,001 |
| Apr 12 2024 | 5.10 | -0.01 | -0.20% | 5.10 | 5.10 | 5.10 | 6,000 |
| Apr 11 2024 | 5.11 | -0.07 | -1.35% | 5.18 | 5.18 | 5.11 | 6,421 |
| Apr 10 2024 | 5.18 | -0.13 | -2.45% | 5.18 | 5.18 | 5.18 | 1 |
| Apr 09 2024 | 5.31 | 0.14 | 2.71% | 5.06 | 5.31 | 5.06 | 6,102 |
| Apr 08 2024 | 5.17 | -0.08 | -1.52% | 5.17 | 5.17 | 5.17 | 1 |
| Apr 05 2024 | 5.25 | 0.13 | 2.54% | 5.16 | 5.25 | 5.16 | 6,301 |
| Apr 04 2024 | 5.12 | 0.00 | 0.00% | 5.12 | 5.12 | 5.12 | 0 |
| Apr 03 2024 | 5.12 | -0.05 | -0.97% | 5.21 | 5.21 | 5.12 | 35 |
| Apr 02 2024 | 5.17 | -0.32 | -5.83% | 5.19 | 5.19 | 5.17 | 6,300 |
| Apr 01 2024 | 5.49 | -0.08 | -1.44% | 5.50 | 5.50 | 5.48 | 3 |
| Mar 28 2024 | 5.57 | 0.59 | 11.85% | 5.57 | 5.63 | 5.57 | 6,546 |
| Mar 27 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0 |
| Mar 26 2024 | 4.98 | -0.04 | -0.80% | 4.98 | 4.98 | 4.98 | 1 |
| Mar 25 2024 | 5.02 | -0.14 | -2.71% | 5.18 | 5.18 | 5.02 | 48 |
| Mar 22 2024 | 5.16 | -0.04 | -0.77% | 5.16 | 5.16 | 5.16 | 2 |
| Mar 21 2024 | 5.20 | 0.01 | 0.19% | 5.20 | 5.20 | 5.20 | 33 |
| Mar 20 2024 | 5.19 | 0.34 | 7.01% | 5.10 | 5.19 | 5.10 | 27 |
| Mar 19 2024 | 4.85 | 0.00 | 0.00% | 4.85 | 4.85 | 4.85 | 0 |
| Mar 18 2024 | 4.85 | -0.10 | -2.02% | 4.91 | 4.91 | 4.85 | 521 |
| Mar 15 2024 | 4.95 | -0.42 | -7.82% | 5.30 | 5.30 | 4.92 | 2,036 |
| Mar 14 2024 | 5.37 | -0.51 | -8.67% | 5.80 | 5.80 | 5.37 | 3 |
| Mar 13 2024 | 5.88 | -0.09 | -1.51% | 6.04 | 6.04 | 5.88 | 22 |
| Mar 12 2024 | 5.97 | 0.00 | 0.00% | 5.97 | 5.97 | 5.97 | 0 |
| Mar 11 2024 | 5.97 | 0.02 | 0.34% | 5.93 | 6.08 | 5.93 | 190 |
