Register to chat with like-minded investors on our interactive forums.
RECV3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 18.30 | -0.47 | -2.50% | 18.77 | 18.91 | 18.30 | 12,377 |
| Jun 20 2024 | 18.77 | 0.97 | 5.45% | 17.93 | 18.98 | 17.93 | 19,091 |
| Jun 19 2024 | 17.80 | 0.27 | 1.54% | 17.60 | 17.99 | 17.60 | 11,907 |
| Jun 18 2024 | 17.53 | -0.52 | -2.88% | 18.05 | 18.25 | 17.50 | 23,212 |
| Jun 17 2024 | 18.05 | -0.04 | -0.22% | 18.05 | 18.38 | 17.76 | 19,526 |
| Jun 14 2024 | 18.09 | -0.26 | -1.42% | 18.35 | 18.50 | 18.00 | 12,975 |
| Jun 13 2024 | 18.35 | -0.26 | -1.40% | 18.61 | 18.86 | 18.35 | 13,662 |
| Jun 12 2024 | 18.61 | -0.19 | -1.01% | 19.03 | 19.39 | 18.42 | 24,741 |
| Jun 11 2024 | 18.80 | 0.05 | 0.27% | 18.76 | 19.04 | 18.68 | 12,955 |
| Jun 10 2024 | 18.75 | -0.37 | -1.94% | 19.15 | 19.31 | 18.72 | 18,053 |
| Jun 07 2024 | 19.12 | -0.12 | -0.62% | 19.25 | 19.36 | 19.06 | 13,852 |
| Jun 06 2024 | 19.24 | -1.26 | -6.15% | 19.15 | 19.33 | 18.80 | 20,626 |
| Jun 05 2024 | 20.50 | -0.61 | -2.89% | 21.25 | 21.41 | 20.37 | 42,623 |
| Jun 04 2024 | 21.11 | 0.03 | 0.14% | 21.13 | 21.16 | 20.70 | 26,695 |
| Jun 03 2024 | 21.08 | 0.31 | 1.49% | 21.05 | 21.28 | 20.92 | 30,689 |
| May 31 2024 | 20.77 | 0.86 | 4.32% | 20.26 | 21.00 | 20.20 | 31,569 |
| May 29 2024 | 19.91 | -0.22 | -1.09% | 20.07 | 20.11 | 19.69 | 7,908 |
| May 28 2024 | 20.13 | 0.11 | 0.55% | 20.06 | 20.58 | 19.94 | 8,315 |
| May 27 2024 | 20.02 | 0.36 | 1.83% | 19.75 | 20.07 | 19.62 | 6,614 |
| May 24 2024 | 19.66 | -0.21 | -1.06% | 19.87 | 20.00 | 19.55 | 9,130 |
| May 23 2024 | 19.87 | -0.14 | -0.70% | 20.05 | 20.18 | 19.69 | 12,440 |
| May 22 2024 | 20.01 | -0.92 | -4.40% | 20.86 | 20.86 | 19.98 | 14,735 |
| May 21 2024 | 20.93 | -0.22 | -1.04% | 21.13 | 21.46 | 20.92 | 6,317 |
| May 20 2024 | 21.15 | 0.22 | 1.05% | 20.93 | 21.27 | 20.70 | 7,923 |
| May 17 2024 | 20.93 | -0.07 | -0.33% | 20.82 | 21.06 | 20.61 | 9,323 |
| May 16 2024 | 21.00 | -0.43 | -2.01% | 21.45 | 21.55 | 20.79 | 8,781 |
| May 15 2024 | 21.43 | 0.27 | 1.28% | 21.15 | 21.77 | 21.15 | 7,860 |
| May 14 2024 | 21.16 | -0.24 | -1.12% | 21.40 | 21.50 | 21.05 | 7,351 |
| May 13 2024 | 21.40 | 0.19 | 0.90% | 21.31 | 21.82 | 21.30 | 7,874 |
| May 10 2024 | 21.21 | -0.08 | -0.38% | 21.15 | 21.81 | 21.15 | 5,690 |
| May 09 2024 | 21.29 | -0.17 | -0.79% | 21.48 | 21.62 | 21.15 | 9,686 |
| May 08 2024 | 21.46 | -0.09 | -0.42% | 21.48 | 21.77 | 21.10 | 7,920 |
| May 07 2024 | 21.55 | 0.10 | 0.47% | 21.52 | 21.90 | 21.39 | 7,849 |
| May 06 2024 | 21.45 | -0.20 | -0.92% | 21.53 | 21.98 | 21.43 | 10,250 |
| May 03 2024 | 21.65 | 0.06 | 0.28% | 21.80 | 22.07 | 21.43 | 10,932 |
| May 02 2024 | 21.59 | -0.04 | -0.18% | 21.81 | 22.09 | 21.55 | 10,201 |
| Apr 30 2024 | 21.63 | -0.64 | -2.87% | 22.38 | 22.38 | 21.49 | 8,407 |
| Apr 29 2024 | 22.27 | -0.13 | -0.58% | 22.40 | 22.44 | 21.79 | 9,050 |
| Apr 26 2024 | 22.40 | 0.45 | 2.05% | 22.02 | 22.68 | 21.92 | 14,393 |
| Apr 25 2024 | 21.95 | 0.01 | 0.05% | 21.52 | 22.00 | 21.05 | 14,296 |
| Apr 24 2024 | 21.94 | 0.83 | 3.93% | 21.09 | 22.08 | 20.75 | 18,096 |
| Apr 23 2024 | 21.11 | 0.53 | 2.58% | 20.48 | 21.13 | 20.28 | 13,068 |
| Apr 22 2024 | 20.58 | -0.43 | -2.05% | 21.01 | 21.01 | 20.40 | 15,040 |
| Apr 19 2024 | 21.01 | 0.66 | 3.24% | 20.35 | 21.01 | 20.24 | 16,821 |
| Apr 18 2024 | 20.35 | 0.14 | 0.69% | 20.39 | 20.91 | 20.16 | 10,814 |
| Apr 17 2024 | 20.21 | -0.48 | -2.32% | 20.71 | 20.93 | 20.14 | 15,703 |
| Apr 16 2024 | 20.69 | -0.53 | -2.50% | 21.03 | 21.14 | 20.60 | 15,046 |
| Apr 15 2024 | 21.22 | -0.20 | -0.93% | 21.53 | 21.90 | 20.75 | 15,578 |
| Apr 12 2024 | 21.42 | -0.57 | -2.59% | 22.04 | 22.73 | 21.42 | 22,589 |
| Apr 11 2024 | 21.99 | -0.06 | -0.27% | 22.14 | 22.25 | 21.91 | 9,729 |
| Apr 10 2024 | 22.05 | 0.39 | 1.80% | 21.72 | 22.28 | 21.35 | 19,861 |
| Apr 09 2024 | 21.66 | 0.34 | 1.59% | 21.22 | 21.79 | 21.02 | 13,437 |
| Apr 08 2024 | 21.32 | 0.23 | 1.09% | 21.12 | 21.39 | 20.68 | 17,723 |
| Apr 05 2024 | 21.09 | -0.86 | -3.92% | 22.00 | 22.61 | 21.03 | 24,158 |
| Apr 04 2024 | 21.95 | -0.05 | -0.23% | 22.03 | 22.67 | 21.90 | 15,149 |
| Apr 03 2024 | 22.00 | 0.93 | 4.41% | 21.30 | 22.25 | 21.27 | 23,488 |
| Apr 02 2024 | 21.07 | -1.92 | -8.35% | 22.75 | 22.75 | 21.03 | 40,490 |
| Apr 01 2024 | 22.99 | -0.61 | -2.58% | 23.58 | 23.92 | 22.99 | 14,041 |
| Mar 28 2024 | 23.60 | 0.47 | 2.03% | 23.20 | 23.60 | 22.96 | 13,187 |
| Mar 27 2024 | 23.13 | 0.28 | 1.23% | 22.53 | 23.14 | 22.43 | 11,988 |
| Mar 26 2024 | 22.85 | -0.11 | -0.48% | 22.83 | 23.13 | 22.48 | 12,714 |
| Mar 25 2024 | 22.96 | 0.65 | 2.91% | 22.37 | 23.20 | 22.25 | 13,109 |
