Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0RIH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 177.60 | -1.20 | -0.67% | 181.70 | 181.70 | 175.80 | 35,255 |
| May 20 2024 | 178.80 | 2.15 | 1.22% | 178.80 | 178.80 | 178.80 | 246,909 |
| May 17 2024 | 176.65 | 1.75 | 1.00% | 176.65 | 176.65 | 176.65 | 53,205 |
| May 16 2024 | 174.90 | 3.60 | 2.10% | 174.90 | 174.90 | 174.90 | 86,286 |
| May 15 2024 | 171.30 | 1.55 | 0.91% | 171.30 | 171.30 | 171.30 | 1,197,154 |
| May 14 2024 | 169.75 | 3.70 | 2.23% | 169.75 | 169.75 | 169.75 | 55,274 |
| May 13 2024 | 166.05 | -2.15 | -1.28% | 166.05 | 166.05 | 166.05 | 72,270 |
| May 10 2024 | 168.20 | -1.05 | -0.62% | 169.00 | 170.15 | 167.20 | 91,405 |
| May 09 2024 | 169.25 | -0.75 | -0.44% | 169.25 | 169.25 | 169.25 | 37,825 |
| May 08 2024 | 170.00 | -1.80 | -1.05% | 170.00 | 170.00 | 170.00 | 31,120 |
| May 07 2024 | 171.80 | 6.50 | 3.93% | 171.80 | 171.80 | 171.80 | 66,006 |
| May 03 2024 | 165.30 | 0.60 | 0.36% | 165.30 | 165.30 | 165.30 | 88,107 |
| May 02 2024 | 164.70 | -0.90 | -0.54% | 164.70 | 164.70 | 164.70 | 172,315 |
| May 01 2024 | 165.60 | 0.65 | 0.39% | 163.00 | 165.70 | 163.00 | 83,071 |
| Apr 30 2024 | 164.95 | -2.35 | -1.40% | 167.00 | 167.00 | 164.85 | 655,749 |
| Apr 29 2024 | 167.30 | -1.45 | -0.86% | 167.30 | 167.30 | 167.30 | 286,107 |
| Apr 26 2024 | 168.75 | 13.15 | 8.45% | 168.75 | 168.75 | 168.75 | 1,604,335 |
| Apr 25 2024 | 155.60 | -2.35 | -1.49% | 155.60 | 155.60 | 155.60 | 86,284 |
| Apr 24 2024 | 157.95 | -0.35 | -0.22% | 157.95 | 157.95 | 157.95 | 90,689 |
| Apr 23 2024 | 158.30 | 3.60 | 2.33% | 158.30 | 158.30 | 158.30 | 168,755 |
| Apr 22 2024 | 154.70 | 0.30 | 0.19% | 154.70 | 154.70 | 154.70 | 60,125 |
| Apr 19 2024 | 154.40 | -1.80 | -1.15% | 154.40 | 154.40 | 154.40 | 521,041 |
| Apr 18 2024 | 156.20 | 0.40 | 0.26% | 156.20 | 156.20 | 156.20 | 35,165 |
| Apr 17 2024 | 155.80 | 1.50 | 0.97% | 155.80 | 155.80 | 155.80 | 55,149 |
| Apr 16 2024 | 154.30 | -4.30 | -2.71% | 154.30 | 154.30 | 154.30 | 872,227 |
| Apr 15 2024 | 158.60 | 0.20 | 0.13% | 158.60 | 158.60 | 158.60 | 67,849 |
| Apr 12 2024 | 158.40 | 0.85 | 0.54% | 158.40 | 158.40 | 158.40 | 65,638 |
| Apr 11 2024 | 157.55 | 2.15 | 1.38% | 157.55 | 157.55 | 157.55 | 51,258 |
| Apr 10 2024 | 155.40 | 0.00 | 0.00% | 155.40 | 155.40 | 155.40 | 50,998 |
| Apr 09 2024 | 155.40 | 0.50 | 0.32% | 155.40 | 155.40 | 155.40 | 444,975 |
| Apr 08 2024 | 154.90 | 2.25 | 1.47% | 154.90 | 154.90 | 154.90 | 56,433 |
| Apr 05 2024 | 152.65 | -1.05 | -0.68% | 152.65 | 152.65 | 152.65 | 69,431 |
| Apr 04 2024 | 153.70 | -0.30 | -0.19% | 153.70 | 153.70 | 153.70 | 76,564 |
| Apr 03 2024 | 154.00 | 0.90 | 0.59% | 154.00 | 154.00 | 154.00 | 63,414 |
| Apr 02 2024 | 153.10 | 2.60 | 1.73% | 153.10 | 153.10 | 153.10 | 57,650 |
| Mar 28 2024 | 150.50 | 1.00 | 0.67% | 150.50 | 150.50 | 150.50 | 1,701,255 |
| Mar 27 2024 | 149.50 | -2.00 | -1.32% | 149.50 | 149.50 | 149.50 | 64,179 |
| Mar 26 2024 | 151.50 | 2.00 | 1.34% | 151.50 | 151.50 | 151.50 | 64,313 |
| Mar 25 2024 | 149.50 | -1.00 | -0.66% | 149.50 | 149.50 | 149.50 | 202,143 |
| Mar 22 2024 | 150.50 | 2.50 | 1.69% | 150.50 | 150.50 | 150.50 | 300,299 |
| Mar 21 2024 | 148.00 | 0.50 | 0.34% | 148.00 | 148.00 | 148.00 | 85,844 |
| Mar 20 2024 | 147.50 | 1.50 | 1.03% | 147.50 | 147.50 | 147.50 | 1,556,620 |
| Mar 19 2024 | 146.00 | -2.75 | -1.85% | 146.00 | 146.00 | 146.00 | 72,252 |
| Mar 18 2024 | 148.75 | 8.50 | 6.06% | 148.75 | 148.75 | 148.75 | 537,029 |
| Mar 15 2024 | 140.25 | -1.75 | -1.23% | 139.00 | 143.25 | 139.00 | 109,064 |
| Mar 14 2024 | 142.00 | 1.25 | 0.89% | 142.00 | 142.00 | 142.00 | 702,788 |
| Mar 13 2024 | 140.75 | 2.00 | 1.44% | 140.75 | 140.75 | 140.75 | 61,463 |
| Mar 12 2024 | 138.75 | 0.00 | 0.00% | 139.00 | 139.25 | 136.25 | 54,886 |
| Mar 11 2024 | 138.75 | 1.75 | 1.28% | 138.75 | 138.75 | 138.75 | 212,036 |
| Mar 08 2024 | 137.00 | 3.00 | 2.24% | 137.00 | 137.00 | 137.00 | 167,660 |
| Mar 07 2024 | 134.00 | 2.50 | 1.90% | 134.00 | 134.00 | 134.00 | 67,273 |
| Mar 06 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 131.50 | 131.50 | 68,503 |
| Mar 05 2024 | 131.50 | -0.75 | -0.57% | 131.50 | 131.50 | 131.50 | 86,482 |
| Mar 04 2024 | 132.25 | -5.50 | -3.99% | 132.25 | 132.25 | 132.25 | 113,451 |
| Mar 01 2024 | 137.75 | 1.00 | 0.73% | 137.75 | 137.75 | 137.75 | 77,564 |
| Feb 29 2024 | 136.75 | 0.75 | 0.55% | 136.75 | 136.75 | 136.75 | 442,768 |
| Feb 28 2024 | 136.00 | -0.25 | -0.18% | 138.50 | 138.75 | 135.75 | 308,706 |
| Feb 27 2024 | 136.25 | -5.75 | -4.05% | 136.25 | 136.25 | 136.25 | 70,696 |
| Feb 26 2024 | 142.00 | 0.00 | 0.00% | 142.00 | 142.00 | 142.00 | 116,830 |
| Feb 23 2024 | 142.00 | -1.50 | -1.05% | 142.00 | 142.00 | 142.00 | 1,463,804 |
| Feb 22 2024 | 143.50 | 1.25 | 0.88% | 143.50 | 143.50 | 143.50 | 79,246 |
