Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
0R2V Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 183.25 | -0.25 | -0.14% | 183.50 | 187.25 | 181.50 | 521,077 |
| May 09 2024 | 183.50 | 6.25 | 3.53% | 175.00 | 183.50 | 175.00 | 156,450 |
| May 08 2024 | 177.25 | -5.25 | -2.88% | 183.50 | 184.00 | 177.25 | 145,074 |
| May 07 2024 | 182.50 | -2.00 | -1.08% | 181.00 | 182.50 | 181.00 | 996,519 |
| May 03 2024 | 184.50 | 10.50 | 6.03% | 182.50 | 189.00 | 179.75 | 323,646 |
| May 02 2024 | 174.00 | 2.75 | 1.61% | 176.00 | 176.00 | 169.00 | 784,769 |
| May 01 2024 | 171.25 | -3.00 | -1.72% | 171.25 | 171.25 | 171.25 | 270,989 |
| Apr 30 2024 | 174.25 | -0.75 | -0.43% | 174.25 | 174.25 | 174.25 | 93,493 |
| Apr 29 2024 | 175.00 | 4.00 | 2.34% | 171.00 | 175.00 | 169.00 | 887,417 |
| Apr 26 2024 | 171.00 | 2.25 | 1.33% | 171.00 | 171.00 | 171.00 | 4,909,406 |
| Apr 25 2024 | 168.75 | -1.50 | -0.88% | 168.50 | 172.75 | 166.25 | 216,084 |
| Apr 24 2024 | 170.25 | 3.25 | 1.95% | 168.00 | 172.00 | 168.00 | 240,190 |
| Apr 23 2024 | 167.00 | 1.25 | 0.75% | 165.50 | 169.00 | 163.25 | 4,593,011 |
| Apr 22 2024 | 165.75 | 0.50 | 0.30% | 170.50 | 170.50 | 163.00 | 17,673,739 |
| Apr 19 2024 | 165.25 | -3.00 | -1.78% | 167.00 | 167.25 | 165.00 | 152,705 |
| Apr 18 2024 | 168.25 | -1.00 | -0.59% | 168.25 | 168.25 | 168.25 | 476,311 |
| Apr 17 2024 | 169.25 | -0.50 | -0.29% | 174.00 | 174.00 | 169.25 | 149,670 |
| Apr 16 2024 | 169.75 | -6.00 | -3.41% | 172.50 | 175.00 | 166.75 | 228,876 |
| Apr 15 2024 | 175.75 | -0.50 | -0.28% | 176.00 | 178.00 | 170.25 | 143,680 |
| Apr 12 2024 | 176.25 | 5.75 | 3.37% | 175.00 | 181.00 | 171.25 | 342,061 |
| Apr 11 2024 | 170.50 | 0.50 | 0.29% | 170.50 | 170.50 | 170.50 | 138,236 |
| Apr 10 2024 | 170.00 | -1.00 | -0.58% | 170.00 | 170.00 | 170.00 | 139,594 |
| Apr 09 2024 | 171.00 | 0.25 | 0.15% | 168.00 | 171.00 | 166.75 | 124,313 |
| Apr 08 2024 | 170.75 | -0.50 | -0.29% | 170.75 | 170.75 | 170.75 | 120,224 |
| Apr 05 2024 | 171.25 | -2.75 | -1.58% | 171.25 | 171.25 | 171.25 | 180,536 |
| Apr 04 2024 | 174.00 | 3.25 | 1.90% | 170.00 | 174.00 | 169.25 | 147,372 |
| Apr 03 2024 | 170.75 | 1.50 | 0.89% | 170.75 | 170.75 | 170.75 | 140,016 |
| Apr 02 2024 | 169.25 | -5.05 | -2.90% | 173.00 | 173.00 | 169.00 | 154,644 |
| Mar 28 2024 | 174.30 | 1.40 | 0.81% | 173.00 | 174.30 | 170.50 | 3,352,884 |
| Mar 27 2024 | 172.90 | 1.40 | 0.82% | 172.90 | 172.90 | 172.90 | 175,584 |
| Mar 26 2024 | 171.50 | -1.20 | -0.69% | 172.60 | 172.60 | 171.50 | 210,822 |
| Mar 25 2024 | 172.70 | -1.30 | -0.75% | 169.80 | 174.70 | 169.80 | 751,668 |
| Mar 22 2024 | 174.00 | 1.60 | 0.93% | 174.00 | 174.00 | 174.00 | 245,803 |
| Mar 21 2024 | 172.40 | -4.30 | -2.43% | 172.40 | 172.40 | 172.40 | 359,892 |
| Mar 20 2024 | 176.70 | 1.10 | 0.63% | 176.70 | 176.70 | 176.70 | 104,002 |
| Mar 19 2024 | 175.60 | 0.10 | 0.06% | 175.60 | 175.60 | 175.60 | 163,826 |
| Mar 18 2024 | 175.50 | 3.10 | 1.80% | 173.80 | 180.10 | 172.00 | 281,922 |
| Mar 15 2024 | 172.40 | -0.30 | -0.17% | 174.00 | 174.50 | 166.90 | 115,630 |
| Mar 14 2024 | 172.70 | 1.70 | 0.99% | 169.40 | 174.40 | 169.40 | 543,729 |
| Mar 13 2024 | 171.00 | -1.50 | -0.87% | 172.60 | 172.60 | 170.70 | 3,253,035 |
| Mar 12 2024 | 172.50 | -2.20 | -1.26% | 173.80 | 177.60 | 171.60 | 127,369 |
| Mar 11 2024 | 174.70 | 1.30 | 0.75% | 172.00 | 176.00 | 171.30 | 592,172 |
| Mar 08 2024 | 173.40 | 4.00 | 2.36% | 173.40 | 173.40 | 173.40 | 317,811 |
| Mar 07 2024 | 169.40 | 1.00 | 0.59% | 167.80 | 171.80 | 166.40 | 141,758 |
| Mar 06 2024 | 168.40 | -2.00 | -1.17% | 171.20 | 171.70 | 165.60 | 190,981 |
| Mar 05 2024 | 170.40 | -4.40 | -2.52% | 172.80 | 175.90 | 168.40 | 687,326 |
| Mar 04 2024 | 174.80 | -1.40 | -0.79% | 177.00 | 180.80 | 174.50 | 224,204 |
| Mar 01 2024 | 176.20 | -4.20 | -2.33% | 175.80 | 182.60 | 175.60 | 200,964 |
| Feb 29 2024 | 180.40 | -1.00 | -0.55% | 180.40 | 180.40 | 180.40 | 164,653 |
| Feb 28 2024 | 181.40 | 0.40 | 0.22% | 181.40 | 181.40 | 181.40 | 422,586 |
| Feb 27 2024 | 181.00 | -1.90 | -1.04% | 185.80 | 185.80 | 178.60 | 107,577 |
| Feb 26 2024 | 182.90 | -2.50 | -1.35% | 182.40 | 184.90 | 179.50 | 80,050 |
| Feb 23 2024 | 185.40 | 0.00 | 0.00% | 185.40 | 185.40 | 185.40 | 97,801 |
| Feb 22 2024 | 185.40 | 3.20 | 1.76% | 185.40 | 185.40 | 185.40 | 1,718,099 |
| Feb 21 2024 | 182.20 | 1.00 | 0.55% | 187.00 | 187.00 | 181.90 | 88,613 |
| Feb 20 2024 | 181.20 | -0.40 | -0.22% | 181.20 | 181.20 | 181.20 | 132,007 |
| Feb 19 2024 | 181.60 | 0.80 | 0.44% | 180.80 | 183.80 | 180.80 | 1 |
| Feb 16 2024 | 180.80 | 0.10 | 0.06% | 178.80 | 185.60 | 178.80 | 54,515,880 |
| Feb 15 2024 | 180.70 | -2.90 | -1.58% | 183.40 | 183.40 | 178.30 | 100,346 |
| Feb 14 2024 | 183.60 | -2.10 | -1.13% | 185.80 | 188.80 | 182.60 | 148,157 |
| Feb 13 2024 | 185.70 | -2.30 | -1.22% | 185.70 | 185.70 | 185.70 | 25,135,268 |
