R34P Historical Data

R34P Page 2
Download
Date Close Price change Market cap Trading volume
Dec 19, 2024 $ 9.69
-6.70%
$ 969,379 $ 3,098
Dec 18, 2024 $ 10.06
-5.91%
$ 1.01 million $ 3,645
Dec 15, 2024 $ 10.76
+0.63%
$ -- $ 3,168
Dec 14, 2024 $ 10.69
-3.75%
$ 1.07 million $ 3,148
Dec 13, 2024 $ 11.08
-0.39%
$ 1.11 million $ 468
Dec 10, 2024 $ 10.29
-1.03%
$ -- $ 196
Dec 9, 2024 $ 10.43
-6.57%
$ 1.04 million $ 199
Dec 8, 2024 $ 11.36
-0.68%
$ -- $ 345
Dec 7, 2024 $ 11.45
+0.01%
$ 1.14 million $ 348
Dec 4, 2024 $ 10.65
+0.00%
$ -- $ 13,721
Dec 3, 2024 $ 10.65
-1.24%
$ 1.07 million $ 13,722
Nov 30, 2024 $ 10.87
+3.27%
$ -- $ 3,280
Nov 29, 2024 $ 10.55
-2.73%
$ 1.05 million $ 3,184
Nov 28, 2024 $ 10.86
-5.19%
$ 1.09 million $ 1,013
Nov 27, 2024 $ 11.51
+4.22%
$ 1.15 million $ 3,562
Nov 26, 2024 $ 11.05
+1.60%
$ 1.11 million $ 4,022
Nov 25, 2024 $ 11.56
-0.64%
$ -- $ 377
Nov 24, 2024 $ 11.65
-4.33%
$ 1.16 million $ 380
Nov 23, 2024 $ 12.12
+6.19%
$ 1.21 million $ 6,409
Nov 22, 2024 $ 11.41
+0.24%
$ 1.14 million $ 4,320
Nov 21, 2024 $ 11.41
-4.82%
$ 1.14 million $ 7,280
Nov 19, 2024 $ 11.56
-0.06%
$ 1.16 million $ 373
Nov 18, 2024 $ 11.91
+1.70%
$ -- $ 3,506
Nov 17, 2024 $ 11.66
-4.80%
$ 1.17 million $ 3,431
Nov 16, 2024 $ 12.25
-0.55%
$ 1.22 million $ 6,208
Nov 6, 2024 $ 6.85
+6.21%
$ -- $ 1,059
Nov 5, 2024 $ 6.45
-0.47%
$ 644,851 $ 996
Nov 3, 2024 $ 6.39
-0.01%
$ -- $ 1,822
Nov 1, 2024 $ 6.74
-0.27%
$ -- $ 378
Oct 28, 2024 $ 6.71
+0.97%
$ -- $ 2,131
Oct 27, 2024 $ 6.65
+0.35%
$ 664,564 $ 2,111
Oct 13, 2024 $ 5.32
-0.79%
$ -- $ 1,643
Oct 12, 2024 $ 5.37
-9.10%
$ 536,610 $ 4,156
Oct 11, 2024 $ 5.82
-0.06%
$ 582,272 $ 1,728
Sep 26, 2024 $ 6.03
+0.75%
$ -- $ 3,606
Sep 25, 2024 $ 5.98
-2.83%
$ 598,259 $ 3,574
Sep 10, 2024 $ 5.58
-1.09%
$ -- $ 3,447
Sep 9, 2024 $ 5.65
-1.34%
$ 564,871 $ 3,482
Sep 8, 2024 $ 5.73
-0.03%
$ 573,010 $ 3,388
Sep 6, 2024 $ 6.19
-0.17%
$ -- $ 3,700
Sep 5, 2024 $ 6.2
-3.89%
$ 620,034 $ 3,698
Sep 2, 2024 $ 6.9
+3.27%
$ 693,575 $ 3,713
Sep 1, 2024 $ 6.69
-2.28%
$ 668,601 $ 3,598
Aug 31, 2024 $ 6.9
-0.29%
$ -- $ 4,438
Aug 30, 2024 $ 6.92
-0.51%
$ 691,838 $ 4,435
Aug 24, 2024 $ 7.46
+1.49%
$ 745,836 $ 2,193
Aug 23, 2024 $ 7.35
+0.67%
$ 735,083 $ 2,165
Aug 22, 2024 $ 7.3
+0.36%
$ 730,288 $ 4,674
Aug 12, 2024 $ 7.53
+0.00%
$ -- $ 4,765
Aug 11, 2024 $ 7.53
-1.79%
$ 753,332 $ 4,768