Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RECV3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 21.15 | -0.25 | -1.17% | 21.50 | 21.50 | 21.06 | 1,731,300 |
| May 13 2024 | 21.40 | 0.14 | 0.66% | 21.35 | 21.83 | 21.35 | 1,194,900 |
| May 10 2024 | 21.26 | 0.01 | 0.05% | 21.17 | 21.82 | 21.17 | 2,042,700 |
| May 09 2024 | 21.25 | -0.25 | -1.16% | 21.35 | 21.62 | 21.13 | 2,169,700 |
| May 08 2024 | 21.50 | 0.02 | 0.09% | 21.32 | 21.79 | 21.08 | 2,276,800 |
| May 07 2024 | 21.48 | -0.04 | -0.19% | 21.54 | 21.87 | 21.37 | 1,289,900 |
| May 06 2024 | 21.52 | -0.07 | -0.32% | 21.60 | 21.99 | 21.43 | 2,578,400 |
| May 03 2024 | 21.59 | -0.06 | -0.28% | 21.92 | 22.08 | 21.43 | 2,707,400 |
| May 02 2024 | 21.65 | -0.03 | -0.14% | 22.01 | 22.15 | 21.52 | 3,021,100 |
| Apr 30 2024 | 21.68 | -0.71 | -3.17% | 22.27 | 22.39 | 21.47 | 2,806,700 |
| Apr 29 2024 | 22.39 | -0.09 | -0.40% | 22.49 | 22.49 | 21.75 | 2,396,800 |
| Apr 26 2024 | 22.48 | 0.48 | 2.18% | 22.05 | 22.70 | 21.94 | 2,994,700 |
| Apr 25 2024 | 22.00 | -0.05 | -0.23% | 21.50 | 22.07 | 21.04 | 3,977,700 |
| Apr 24 2024 | 22.05 | 0.99 | 4.70% | 21.20 | 22.12 | 21.09 | 6,526,000 |
| Apr 23 2024 | 21.06 | 0.48 | 2.33% | 20.35 | 21.10 | 20.25 | 2,877,500 |
| Apr 22 2024 | 20.58 | -0.45 | -2.14% | 20.95 | 20.96 | 20.38 | 4,304,500 |
| Apr 19 2024 | 21.03 | 0.83 | 4.11% | 20.29 | 21.15 | 20.22 | 4,788,400 |
| Apr 18 2024 | 20.20 | -0.19 | -0.93% | 20.39 | 20.60 | 20.12 | 1,770,300 |
| Apr 17 2024 | 20.39 | -0.31 | -1.50% | 20.71 | 20.93 | 20.12 | 6,311,400 |
| Apr 16 2024 | 20.70 | -0.37 | -1.76% | 20.96 | 21.13 | 20.60 | 3,245,600 |
| Apr 15 2024 | 21.07 | -0.46 | -2.14% | 21.63 | 21.64 | 20.73 | 4,573,800 |
| Apr 12 2024 | 21.53 | -0.43 | -1.96% | 21.99 | 22.75 | 21.49 | 3,911,000 |
| Apr 11 2024 | 21.96 | -0.17 | -0.77% | 21.98 | 22.25 | 21.90 | 1,958,000 |
| Apr 10 2024 | 22.13 | 0.39 | 1.79% | 21.80 | 22.30 | 21.35 | 4,925,900 |
| Apr 09 2024 | 21.74 | 0.57 | 2.69% | 21.36 | 21.80 | 21.00 | 3,020,500 |
| Apr 08 2024 | 21.17 | 0.12 | 0.57% | 21.10 | 21.40 | 20.69 | 4,467,800 |
| Apr 05 2024 | 21.05 | -0.95 | -4.32% | 22.01 | 22.22 | 21.02 | 3,861,200 |
| Apr 04 2024 | 22.00 | -0.03 | -0.14% | 22.11 | 22.69 | 21.89 | 3,530,600 |
| Apr 03 2024 | 22.03 | 0.94 | 4.46% | 21.25 | 22.32 | 21.25 | 5,893,400 |
| Apr 02 2024 | 21.09 | -2.08 | -8.98% | 21.95 | 21.95 | 21.00 | 10,857,600 |
| Apr 01 2024 | 23.17 | -0.38 | -1.61% | 23.70 | 23.77 | 23.08 | 3,523,800 |
| Mar 28 2024 | 23.55 | 0.52 | 2.26% | 23.18 | 23.62 | 22.89 | 3,926,600 |
| Mar 27 2024 | 23.03 | 0.38 | 1.68% | 22.64 | 23.16 | 22.39 | 4,404,700 |
| Mar 26 2024 | 22.65 | -0.31 | -1.35% | 23.04 | 23.12 | 22.46 | 1,672,800 |
| Mar 25 2024 | 22.96 | 0.60 | 2.68% | 22.45 | 23.19 | 22.24 | 2,448,100 |
| Mar 22 2024 | 22.36 | -0.34 | -1.50% | 22.56 | 22.67 | 22.12 | 2,121,800 |
| Mar 21 2024 | 22.70 | -0.30 | -1.30% | 23.03 | 23.15 | 22.60 | 967,600 |
| Mar 20 2024 | 23.00 | -0.49 | -2.09% | 23.27 | 23.40 | 22.45 | 1,652,700 |
| Mar 19 2024 | 23.49 | 0.06 | 0.26% | 23.27 | 23.64 | 23.17 | 1,792,400 |
| Mar 18 2024 | 23.43 | 0.62 | 2.72% | 22.94 | 23.43 | 22.42 | 4,079,300 |
| Mar 15 2024 | 22.81 | 0.92 | 4.20% | 21.86 | 22.88 | 21.86 | 5,270,400 |
| Mar 14 2024 | 21.89 | -0.60 | -2.67% | 22.58 | 22.74 | 21.32 | 7,603,600 |
| Mar 13 2024 | 22.49 | 0.43 | 1.95% | 22.27 | 23.04 | 22.24 | 2,812,300 |
| Mar 12 2024 | 22.06 | 0.16 | 0.73% | 21.91 | 22.26 | 21.76 | 2,449,900 |
| Mar 11 2024 | 21.90 | 0.53 | 2.48% | 21.24 | 22.22 | 21.24 | 3,508,800 |
| Mar 08 2024 | 21.37 | 0.65 | 3.14% | 20.76 | 21.72 | 20.69 | 5,248,100 |
| Mar 07 2024 | 20.72 | -0.71 | -3.31% | 21.35 | 21.59 | 20.69 | 4,603,600 |
| Mar 06 2024 | 21.43 | -1.59 | -6.91% | 22.41 | 22.54 | 21.41 | 7,559,400 |
| Mar 05 2024 | 23.02 | 0.10 | 0.44% | 22.91 | 23.34 | 22.91 | 1,371,800 |
| Mar 04 2024 | 22.92 | -0.47 | -2.01% | 23.38 | 23.47 | 22.87 | 1,288,000 |
| Mar 01 2024 | 23.39 | 0.39 | 1.70% | 23.09 | 23.78 | 23.06 | 1,561,000 |
| Feb 29 2024 | 23.00 | -0.15 | -0.65% | 23.14 | 23.19 | 22.80 | 997,900 |
| Feb 28 2024 | 23.15 | -0.29 | -1.24% | 23.25 | 23.30 | 22.76 | 2,059,500 |
| Feb 27 2024 | 23.44 | 0.03 | 0.13% | 23.55 | 23.81 | 23.29 | 1,994,200 |
| Feb 26 2024 | 23.41 | 0.00 | 0.00% | 23.28 | 23.54 | 22.95 | 2,917,900 |
| Feb 23 2024 | 23.41 | -0.73 | -3.02% | 24.15 | 24.33 | 23.34 | 2,558,000 |
| Feb 22 2024 | 24.14 | 0.31 | 1.30% | 23.89 | 24.39 | 23.89 | 2,597,000 |
| Feb 21 2024 | 23.83 | 0.22 | 0.93% | 24.24 | 24.41 | 23.72 | 2,177,900 |
| Feb 20 2024 | 23.61 | 0.57 | 2.47% | 22.86 | 23.83 | 22.67 | 2,257,600 |
| Feb 19 2024 | 23.04 | -0.31 | -1.33% | 23.35 | 23.52 | 22.98 | 1,566,200 |
| Feb 16 2024 | 23.35 | 0.81 | 3.59% | 22.54 | 23.63 | 22.54 | 2,278,300 |
| Feb 15 2024 | 22.54 | 0.83 | 3.82% | 21.71 | 22.74 | 21.68 | 1,712,700 |
