Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0R24 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 30.16 | 0.36 | 1.21% | 30.16 | 30.16 | 30.16 | 131,454 |
| May 08 2024 | 29.80 | -1.40 | -4.49% | 30.54 | 31.24 | 29.75 | 206,132 |
| May 07 2024 | 31.20 | -0.36 | -1.14% | 31.60 | 31.60 | 31.04 | 217,901 |
| May 03 2024 | 31.56 | 0.00 | 0.00% | 31.56 | 31.56 | 31.56 | 161,179 |
| May 02 2024 | 31.56 | 0.00 | 0.00% | 31.56 | 31.56 | 31.56 | 3,828,030 |
| May 01 2024 | 31.56 | 0.00 | 0.00% | 31.56 | 31.56 | 31.56 | 197,134 |
| Apr 30 2024 | 31.56 | 0.00 | 0.00% | 31.56 | 31.56 | 31.56 | 169,612 |
| Apr 29 2024 | 31.56 | -0.53 | -1.65% | 31.56 | 31.56 | 31.56 | 3,889,169 |
| Apr 26 2024 | 32.09 | -2.58 | -7.44% | 32.09 | 32.09 | 32.09 | 641,457 |
| Apr 25 2024 | 34.67 | -0.06 | -0.17% | 34.67 | 34.67 | 34.67 | 134,708 |
| Apr 24 2024 | 34.73 | 0.25 | 0.73% | 34.73 | 34.73 | 34.73 | 145,550 |
| Apr 23 2024 | 34.48 | 0.31 | 0.91% | 34.48 | 34.48 | 34.48 | 6,301,307 |
| Apr 22 2024 | 34.17 | -0.42 | -1.21% | 34.17 | 34.17 | 34.17 | 11,336,344 |
| Apr 19 2024 | 34.59 | -0.98 | -2.76% | 34.59 | 34.59 | 34.59 | 162,963 |
| Apr 18 2024 | 35.57 | -0.17 | -0.48% | 35.57 | 35.57 | 35.57 | 119,784 |
| Apr 17 2024 | 35.74 | -0.63 | -1.73% | 35.88 | 36.20 | 35.74 | 119,300 |
| Apr 16 2024 | 36.37 | -0.13 | -0.36% | 36.37 | 36.37 | 36.37 | 103,579 |
| Apr 15 2024 | 36.50 | 0.20 | 0.55% | 36.50 | 36.50 | 36.50 | 200,633 |
| Apr 12 2024 | 36.30 | -0.88 | -2.37% | 36.30 | 36.30 | 36.30 | 281,247 |
| Apr 11 2024 | 37.18 | -0.29 | -0.77% | 37.18 | 37.18 | 37.18 | 117,328 |
| Apr 10 2024 | 37.47 | -0.04 | -0.11% | 38.12 | 38.22 | 37.35 | 256,729 |
| Apr 09 2024 | 37.51 | -0.91 | -2.37% | 37.51 | 37.51 | 37.51 | 349,570 |
| Apr 08 2024 | 38.42 | -0.20 | -0.52% | 38.52 | 38.80 | 38.42 | 124,914 |
| Apr 05 2024 | 38.62 | -1.83 | -4.52% | 40.00 | 40.07 | 38.51 | 310,329 |
| Apr 04 2024 | 40.45 | -0.55 | -1.34% | 40.45 | 40.45 | 40.45 | 103,548 |
| Apr 03 2024 | 41.00 | -2.84 | -6.48% | 41.00 | 41.00 | 41.00 | 414,062 |
| Apr 02 2024 | 43.84 | -0.56 | -1.26% | 43.84 | 43.84 | 43.84 | 106,581 |
| Mar 28 2024 | 44.40 | 1.30 | 3.02% | 44.40 | 44.40 | 44.40 | 196,585 |
| Mar 27 2024 | 43.10 | 1.10 | 2.62% | 43.10 | 43.10 | 43.10 | 228,033 |
| Mar 26 2024 | 42.00 | 0.10 | 0.24% | 42.00 | 42.00 | 42.00 | 144,672 |
| Mar 25 2024 | 41.90 | -0.50 | -1.18% | 41.90 | 41.90 | 41.90 | 321,847 |
| Mar 22 2024 | 42.40 | -0.80 | -1.85% | 43.60 | 43.60 | 42.30 | 184,728 |
| Mar 21 2024 | 43.20 | 1.30 | 3.10% | 43.20 | 43.20 | 43.20 | 348,749 |
| Mar 20 2024 | 41.90 | -0.10 | -0.24% | 41.90 | 41.90 | 41.90 | 2,006,070 |
| Mar 19 2024 | 42.00 | -0.70 | -1.64% | 42.00 | 42.00 | 42.00 | 1,926,521 |
| Mar 18 2024 | 42.70 | -0.10 | -0.23% | 42.70 | 42.70 | 42.70 | 119,043 |
| Mar 15 2024 | 42.80 | 0.00 | 0.00% | 42.80 | 42.80 | 42.80 | 119,043 |
| Mar 14 2024 | 42.80 | -1.00 | -2.28% | 42.80 | 42.80 | 42.80 | 141,729 |
| Mar 13 2024 | 43.80 | -1.10 | -2.45% | 44.20 | 44.70 | 43.80 | 268,293 |
| Mar 12 2024 | 44.90 | 0.10 | 0.22% | 44.90 | 44.90 | 44.90 | 118,120 |
| Mar 11 2024 | 44.80 | -0.20 | -0.44% | 44.80 | 44.80 | 44.80 | 1,128,486 |
| Mar 08 2024 | 45.00 | -1.20 | -2.60% | 45.00 | 45.00 | 45.00 | 281,412 |
| Mar 07 2024 | 46.20 | 1.20 | 2.67% | 46.20 | 46.20 | 46.20 | 198,561 |
| Mar 06 2024 | 45.00 | 1.40 | 3.21% | 44.60 | 45.00 | 44.60 | 155,996 |
| Mar 05 2024 | 43.60 | -1.40 | -3.11% | 43.60 | 43.60 | 43.60 | 224,727 |
| Mar 04 2024 | 45.00 | 1.20 | 2.74% | 45.00 | 45.00 | 45.00 | 200,748 |
| Mar 01 2024 | 43.80 | 1.10 | 2.58% | 43.80 | 43.80 | 43.80 | 178,909 |
| Feb 29 2024 | 42.70 | 0.30 | 0.71% | 42.70 | 42.70 | 42.70 | 175,960 |
| Feb 28 2024 | 42.40 | -0.60 | -1.40% | 42.40 | 42.40 | 42.40 | 151,406 |
| Feb 27 2024 | 43.00 | -0.50 | -1.15% | 43.00 | 43.00 | 43.00 | 1,468,693 |
| Feb 26 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 195,341 |
| Feb 23 2024 | 43.50 | 0.10 | 0.23% | 43.00 | 43.50 | 43.00 | 231,525 |
| Feb 22 2024 | 43.40 | -0.40 | -0.91% | 43.40 | 43.80 | 42.60 | 355,891 |
| Feb 21 2024 | 43.80 | -0.20 | -0.45% | 43.80 | 43.80 | 43.80 | 220,933 |
| Feb 20 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 291,033 |
| Feb 19 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 0.00 |
| Feb 16 2024 | 44.00 | -0.50 | -1.12% | 44.00 | 44.00 | 44.00 | 109,351 |
| Feb 15 2024 | 44.50 | 0.50 | 1.14% | 44.50 | 44.50 | 44.50 | 162,104 |
| Feb 14 2024 | 44.00 | 0.50 | 1.15% | 44.00 | 44.00 | 44.00 | 193,964 |
| Feb 13 2024 | 43.50 | -0.90 | -2.03% | 43.50 | 43.50 | 43.50 | 106,309 |
| Feb 12 2024 | 44.40 | 2.00 | 4.72% | 44.40 | 44.40 | 44.40 | 168,187 |
