Register for real-time alerts, custom portfolio, and market movers
3LRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 2,492.25 | -67.75 | -2.65% | 2,492.25 | 2,492.25 | 2,492.25 | 24 |
| Jun 14 2024 | 2,560.00 | -13.00 | -0.51% | 2,562.00 | 2,565.00 | 2,479.75 | 128 |
| Jun 13 2024 | 2,573.00 | -53.00 | -2.02% | 2,552.00 | 2,609.00 | 2,542.00 | 41 |
| Jun 12 2024 | 2,626.00 | 47.50 | 1.84% | 2,626.00 | 2,626.00 | 2,626.00 | 4 |
| Jun 11 2024 | 2,578.50 | -189.50 | -6.85% | 2,650.00 | 2,650.00 | 2,535.00 | 338 |
| Jun 10 2024 | 2,768.00 | -8.50 | -0.31% | 2,768.00 | 2,768.00 | 2,768.00 | 0 |
| Jun 07 2024 | 2,776.50 | -80.50 | -2.82% | 2,803.00 | 2,803.00 | 2,770.50 | 73 |
| Jun 06 2024 | 2,857.00 | 128.00 | 4.69% | 2,857.00 | 2,857.00 | 2,857.00 | 10 |
| Jun 05 2024 | 2,729.00 | -43.00 | -1.55% | 2,721.00 | 2,753.00 | 2,714.00 | 253 |
| Jun 04 2024 | 2,772.00 | -146.00 | -5.00% | 2,751.00 | 2,784.50 | 2,714.50 | 342 |
| Jun 03 2024 | 2,918.00 | -53.00 | -1.78% | 2,928.00 | 2,992.00 | 2,895.50 | 52 |
| May 31 2024 | 2,971.00 | -2.50 | -0.08% | 2,971.00 | 2,971.00 | 2,971.00 | 0 |
| May 30 2024 | 2,973.50 | -20.50 | -0.68% | 2,900.00 | 2,995.00 | 2,876.00 | 248 |
| May 29 2024 | 2,994.00 | -207.50 | -6.48% | 3,236.00 | 3,236.00 | 2,957.50 | 24 |
| May 28 2024 | 3,201.50 | -115.50 | -3.48% | 3,219.00 | 3,267.50 | 3,159.50 | 679 |
| May 24 2024 | 3,317.00 | -26.50 | -0.79% | 3,297.00 | 3,368.00 | 3,288.50 | 190 |
| May 23 2024 | 3,343.50 | -1.00 | -0.03% | 3,360.00 | 3,437.00 | 3,329.00 | 149 |
| May 22 2024 | 3,344.50 | -291.00 | -8.00% | 3,580.00 | 3,616.00 | 3,324.00 | 510 |
| May 21 2024 | 3,635.50 | 95.50 | 2.70% | 3,554.00 | 3,642.50 | 3,554.00 | 36 |
| May 20 2024 | 3,540.00 | 16.00 | 0.45% | 3,589.00 | 3,589.00 | 3,486.50 | 1,053 |
| May 17 2024 | 3,524.00 | 228.00 | 6.92% | 3,400.00 | 3,578.00 | 3,395.50 | 831 |
| May 16 2024 | 3,296.00 | 201.00 | 6.49% | 3,296.00 | 3,296.00 | 3,296.00 | 0 |
| May 15 2024 | 3,095.00 | -57.50 | -1.82% | 3,095.00 | 3,095.00 | 3,095.00 | 0 |
| May 14 2024 | 3,152.50 | -22.50 | -0.71% | 3,096.00 | 3,197.00 | 3,089.50 | 70 |
| May 13 2024 | 3,175.00 | -89.50 | -2.74% | 3,152.00 | 3,218.50 | 3,117.00 | 306 |
| May 10 2024 | 3,264.50 | 57.00 | 1.78% | 3,264.50 | 3,264.50 | 3,264.50 | 0 |
| May 09 2024 | 3,207.50 | 87.00 | 2.79% | 3,163.00 | 3,240.50 | 3,150.00 | 160 |
| May 08 2024 | 3,120.50 | -119.50 | -3.69% | 3,153.00 | 3,208.50 | 3,069.50 | 175 |
| May 07 2024 | 3,240.00 | 210.00 | 6.93% | 3,120.00 | 3,261.00 | 3,120.00 | 5 |
| May 03 2024 | 3,030.00 | 44.00 | 1.47% | 3,051.00 | 3,086.50 | 3,000.50 | 368 |
| May 02 2024 | 2,986.00 | 16.50 | 0.56% | 2,992.00 | 3,022.00 | 2,899.00 | 3 |
| May 01 2024 | 2,969.50 | -77.00 | -2.53% | 2,969.50 | 2,969.50 | 2,969.50 | 0 |
| Apr 30 2024 | 3,046.50 | 15.50 | 0.51% | 2,956.00 | 3,102.00 | 2,956.00 | 10 |
| Apr 29 2024 | 3,031.00 | 12.00 | 0.40% | 3,035.00 | 3,074.50 | 3,014.00 | 10 |
| Apr 26 2024 | 3,019.00 | 104.00 | 3.57% | 2,880.00 | 3,112.50 | 2,880.00 | 605 |
| Apr 25 2024 | 2,915.00 | -84.00 | -2.80% | 2,915.00 | 2,915.00 | 2,915.00 | 0 |
| Apr 24 2024 | 2,999.00 | 190.00 | 6.76% | 2,943.00 | 3,140.00 | 2,943.00 | 16 |
| Apr 23 2024 | 2,809.00 | -144.50 | -4.89% | 2,773.00 | 2,833.00 | 2,727.50 | 873 |
| Apr 22 2024 | 2,953.50 | 23.00 | 0.78% | 2,872.00 | 3,039.50 | 2,872.00 | 847 |
| Apr 19 2024 | 2,930.50 | -3.50 | -0.12% | 2,780.00 | 2,938.50 | 2,780.00 | 519 |
| Apr 18 2024 | 2,934.00 | -13.00 | -0.44% | 2,900.00 | 3,013.00 | 2,900.00 | 665 |
| Apr 17 2024 | 2,947.00 | 234.00 | 8.63% | 2,950.00 | 2,978.50 | 2,929.00 | 436 |
| Apr 16 2024 | 2,713.00 | -262.00 | -8.81% | 2,769.00 | 2,818.50 | 2,640.00 | 2,322 |
| Apr 15 2024 | 2,975.00 | 47.50 | 1.62% | 2,990.00 | 3,059.50 | 2,942.50 | 628 |
| Apr 12 2024 | 2,927.50 | 210.00 | 7.73% | 2,906.00 | 2,929.00 | 2,906.00 | 195 |
| Apr 11 2024 | 2,717.50 | 2.50 | 0.09% | 2,786.00 | 2,798.00 | 2,667.00 | 788 |
| Apr 10 2024 | 2,715.00 | -34.50 | -1.25% | 2,840.00 | 2,890.00 | 2,654.50 | 113 |
| Apr 09 2024 | 2,749.50 | 94.00 | 3.54% | 2,829.00 | 2,847.00 | 2,749.50 | 729 |
| Apr 08 2024 | 2,655.50 | 303.50 | 12.90% | 2,521.00 | 2,660.50 | 2,521.00 | 1,175 |
| Apr 05 2024 | 2,352.00 | -187.00 | -7.37% | 2,440.00 | 2,441.00 | 2,331.50 | 412 |
| Apr 04 2024 | 2,539.00 | 35.50 | 1.42% | 2,609.00 | 2,610.00 | 2,517.00 | 75 |
| Apr 03 2024 | 2,503.50 | -75.00 | -2.91% | 2,500.00 | 2,575.50 | 2,429.25 | 211 |
| Apr 02 2024 | 2,578.50 | 142.50 | 5.85% | 2,555.00 | 2,654.00 | 2,542.00 | 552 |
| Mar 28 2024 | 2,436.00 | 71.50 | 3.02% | 2,436.00 | 2,436.00 | 2,436.00 | 0 |
| Mar 27 2024 | 2,364.50 | 68.25 | 2.97% | 2,364.50 | 2,364.50 | 2,364.50 | 0 |
| Mar 26 2024 | 2,296.25 | -142.00 | -5.82% | 2,360.00 | 2,370.25 | 2,271.75 | 396 |
| Mar 25 2024 | 2,438.25 | 14.00 | 0.58% | 2,438.25 | 2,438.25 | 2,438.25 | 0 |
| Mar 22 2024 | 2,424.25 | -73.75 | -2.95% | 2,415.00 | 2,448.00 | 2,400.00 | 318 |
| Mar 21 2024 | 2,498.00 | 155.50 | 6.64% | 2,482.00 | 2,536.50 | 2,460.50 | 150 |
| Mar 20 2024 | 2,342.50 | 7.00 | 0.30% | 2,342.50 | 2,342.50 | 2,342.50 | 0 |
