R34P Historical Data

R34P
Download
Date Close Price change Market cap Trading volume
Sep 15 $ 12.65
-2.86%
$ -- $ 1,680
Aug 4 $ 12.96
-0.59%
$ -- $ 38
Jul 21 $ 12.66
+0.00%
$ -- $ 300
Jul 7 $ 8.52
-1.98%
$ -- $ 200
Jun 30 $ 8.38
+1.89%
$ -- $ 91
Jun 2 $ 8.16
-6.58%
$ -- $ 7,118
May 19 $ 9.38
+0.51%
$ -- $ 3,021
May 12 $ 9.44
-16.36%
$ -- $ 10,390
May 5 $ 11.89
+43.22%
$ -- $ 6,236
Apr 28 $ 8.3
+0.23%
$ 829,568 $ 7,659
Mar 31 $ 14.99
+0.00%
$ -- $ 5,402
Mar 24 $ 23.57
+0.00%
$ -- $ 405
Mar 17 $ 19.51
+0.00%
$ -- $ 97
Mar 10 $ 20.14
+0.00%
$ -- $ 6,639
Mar 3 $ 24.35
+0.00%
$ -- $ 1,082
Feb 24 $ 23.34
+0.00%
$ -- $ 1,145
Feb 17 $ 26.07
+0.00%
$ -- $ 59,949
Jan 27 $ 7.06
+0.00%
$ -- $ 1,392
Jan 13 $ 6.59
+2.81%
$ -- $ 4,125
Jan 6 $ 6.64
-30.69%
$ 637,552 $ 16,156
Dec 30 $ 9.98
+4.23%
$ -- $ 5
Dec 16 $ 9.69
-9.36%
$ -- $ 6,742
Dec 9 $ 10.69
-4.22%
$ -- $ 4,011
Dec 2 $ 11.45
+6.11%
$ -- $ 27,792
Nov 25 $ 10.87
-6.56%
$ -- $ 15,438
Nov 18 $ 12.12
+3.45%
$ 1.16 million $ 21,888
Nov 11 $ 12.25
-0.55%
$ 1.17 million $ 6,208
Nov 4 $ 6.85
+5.74%
$ -- $ 2,055
Oct 28 $ 6.39
-3.86%
$ -- $ 4,331
Oct 7 $ 5.37
-7.90%
$ -- $ 5,884
Sep 23 $ 6.03
-2.00%
$ -- $ 7,180
Sep 9 $ 5.58
-2.46%
$ -- $ 6,929
Sep 2 $ 6.19
-7.39%
$ 573,010 $ 11,111
Aug 26 $ 6.69
-3.85%
$ 668,601 $ 12,471
Aug 19 $ 7.46
+2.50%
$ -- $ 9,032
Aug 12 $ 7.53
+0.00%
$ -- $ 4,765
Aug 5 $ 7.93
+8.14%
$ 753,332 $ 25,555
Jul 29 $ 9.52
-3.97%
$ -- $ 40,774
Jul 22 $ 9.62
-9.64%
$ -- $ 23,037
Jul 15 $ 10.95
-1.18%
$ -- $ 27,158
Jul 1 $ 12.37
+1.06%
$ -- $ 5,052
Jun 24 $ 11.98
+3.94%
$ 1.22 million $ 14,692
Jun 17 $ 11.81
-0.18%
$ 1.15 million $ 11,008
Jun 10 $ 11.7
+2.16%
$ 1.18 million $ 9,319
May 27 $ 12.32
-10.91%
$ -- $ 49,956
May 13 $ 11.06
-1.43%
$ -- $ 26,309
May 6 $ 10.65
+0.72%
$ 1.12 million $ 23,477
Apr 29 $ 10.59
+0.45%
$ -- $ 6,408
Apr 22 $ 11.74
+0.38%
$ -- $ 6,993
Apr 15 $ 11.34
-2.65%
$ 1.17 million $ 83,029
Download