R34P Historical Data

R34P Page 3
Download
Date Close Price change Market cap Trading volume
Aug 9, 2024 $ 7.93
-3.78%
$ -- $ 4,708
Aug 8, 2024 $ 8.15
+11.85%
$ 814,618 $ 16,523
Aug 7, 2024 $ 7.29
-0.62%
$ 728,974 $ 4,323
Aug 4, 2024 $ 9.52
-0.10%
$ -- $ 5,698
Aug 3, 2024 $ 9.54
-3.32%
$ 953,744 $ 5,704
Aug 2, 2024 $ 9.86
-1.81%
$ 986,196 $ 5,498
Aug 1, 2024 $ 10.05
+4.65%
$ 1 million $ 6,180
Jul 31, 2024 $ 9.6
-2.39%
$ 959,622 $ 6,030
Jul 30, 2024 $ 9.88
+1.11%
$ -- $ 5,877
Jul 29, 2024 $ 9.77
-1.52%
$ 976,512 $ 5,787
Jul 28, 2024 $ 9.66
+0.60%
$ -- $ 5,384
Jul 27, 2024 $ 9.62
-0.52%
$ 961,856 $ 5,402
Jul 26, 2024 $ 9.44
+2.53%
$ -- $ 5,857
Jul 25, 2024 $ 9.21
-0.02%
$ 920,826 $ 5,721
Jul 24, 2024 $ 10.19
-4.29%
$ 1.02 million $ 6,056
Jul 19, 2024 $ 10.95
-0.63%
$ -- $ 6,535
Jul 18, 2024 $ 11.03
-0.32%
$ 1.1 million $ 6,601
Jul 16, 2024 $ 11.79
-0.40%
$ -- $ 6,979
Jul 15, 2024 $ 11.83
+6.75%
$ 1.18 million $ 7,043
Jul 1, 2024 $ 12.37
+1.06%
$ -- $ 5,052
Jun 30, 2024 $ 12.25
+2.27%
$ 1.22 million $ 5,005
Jun 29, 2024 $ 11.98
-0.50%
$ 1.2 million $ 7,763
Jun 24, 2024 $ 11.12
-3.45%
$ 1.11 million $ 6,929
Jun 23, 2024 $ 11.52
-0.10%
$ 1.15 million $ 11,057
Jun 22, 2024 $ 11.81
-0.69%
$ -- $ 2,334
Jun 21, 2024 $ 11.9
+0.04%
$ 1.19 million $ 2,352
Jun 18, 2024 $ 11.75
-1.43%
$ 1.18 million $ 3,135
Jun 17, 2024 $ 11.91
+0.67%
$ 1.19 million $ 3,186
Jun 16, 2024 $ 11.83
+5.70%
$ 1.18 million $ 16,098
Jun 12, 2024 $ 11.7
+1.99%
$ 1.17 million $ 4,705
Jun 11, 2024 $ 11.47
+0.17%
$ 1.15 million $ 4,615
Jun 1, 2024 $ 12.32
+0.01%
$ -- $ 7,150
May 31, 2024 $ 12.33
+0.49%
$ 1.23 million $ 7,143
May 30, 2024 $ 12.36
+0.91%
$ 1.24 million $ 7,303
May 29, 2024 $ 12.26
-7.68%
$ 1.23 million $ 14,838
May 28, 2024 $ 13.74
-0.95%
$ 1.37 million $ 5,337
May 27, 2024 $ 13.88
+0.31%
$ 1.39 million $ 8,185
May 16, 2024 $ 11.06
-2.77%
$ 1.11 million $ 2,361
May 15, 2024 $ 11.39
+4.51%
$ 1.14 million $ 2,425
May 14, 2024 $ 10.9
-0.34%
$ 1.09 million $ 6,425
May 13, 2024 $ 11.37
+1.28%
$ -- $ 15,097
May 12, 2024 $ 11.23
+5.43%
$ 1.12 million $ 14,885
May 11, 2024 $ 10.65
-0.98%
$ 1.06 million $ 10,894
May 8, 2024 $ 10.34
+0.14%
$ -- $ 6,290
May 7, 2024 $ 10.34
-2.13%
$ 1.03 million $ 6,293
May 5, 2024 $ 10.51
-0.83%
$ -- $ 6,358
May 4, 2024 $ 10.59
+0.45%
$ 1.06 million $ 6,408
Apr 22, 2024 $ 11.74
+0.38%
$ -- $ 6,993
Apr 21, 2024 $ 11.7
+0.06%
$ 1.17 million $ 6,975
Apr 18, 2024 $ 11.34
+1.69%
$ -- $ 7,226