R34P Historical Data

R34P Page 5
Download
Date Close Price change Market cap Trading volume
Dec 24, 2023 $ 16.05
-1.03%
$ 1.6 million $ 3,004
Dec 23, 2023 $ 16.36
-1.17%
$ -- $ 2,524
Dec 22, 2023 $ 16.57
+2.19%
$ 1.66 million $ 9,603
Dec 19, 2023 $ 16.31
-2.51%
$ 1.63 million $ 7,374
Dec 18, 2023 $ 16.71
+2.23%
$ 1.67 million $ 7,542
Dec 13, 2023 $ 18.28
+0.76%
$ -- $ 10,973
Dec 12, 2023 $ 18.14
-2.10%
$ 1.81 million $ 10,888
Dec 11, 2023 $ 18.53
-11.55%
$ 1.85 million $ 21,581
Dec 10, 2023 $ 20.94
-4.29%
$ 2.09 million $ 10,319
Dec 9, 2023 $ 21.86
-1.19%
$ 2.19 million $ 3,259
Dec 4, 2023 $ 21.16
+1.51%
$ 2.12 million $ 4,363
Dec 3, 2023 $ 20.85
+1.47%
$ 2.09 million $ 4,297
Dec 1, 2023 $ 19.33
+2.19%
$ -- $ 3,400
Nov 30, 2023 $ 18.92
+4.16%
$ 1.89 million $ 23,699
Nov 29, 2023 $ 18.17
+2.58%
$ 1.82 million $ 15,417
Nov 28, 2023 $ 17.53
+0.24%
$ -- $ 5,025
Nov 27, 2023 $ 17.49
+2.44%
$ 1.75 million $ 5,010
Nov 26, 2023 $ 17.08
+11.57%
$ 1.71 million $ 13,932
Nov 25, 2023 $ 15.31
+0.12%
$ 1.53 million $ 4,998
Nov 20, 2023 $ 14.05
+0.76%
$ 1.41 million $ 4,078
Nov 19, 2023 $ 13.95
+38.40%
$ 1.4 million $ 30,677
Nov 18, 2023 $ 10.08
+4.88%
$ 1.01 million $ 2,850
Nov 17, 2023 $ 9.61
-6.79%
$ 960,611 $ 5,676
Nov 16, 2023 $ 10.3
-9.46%
$ 1.03 million $ 9,165
Nov 14, 2023 $ 11.19
-0.84%
$ 1.12 million $ 3,047
Nov 13, 2023 $ 11.3
+0.75%
$ 1.13 million $ 3,077
Nov 12, 2023 $ 11.22
-6.20%
$ 1.12 million $ 4,541
Nov 11, 2023 $ 11.94
-0.41%
$ 1.19 million $ 4,074
Nov 10, 2023 $ 11.99
-4.24%
$ 1.2 million $ 7,277
Nov 9, 2023 $ 12.54
+17.85%
$ 1.25 million $ 7,328
Nov 8, 2023 $ 10.64
-9.22%
$ 1.06 million $ 8,871
Nov 7, 2023 $ 11.72
+0.12%
$ 1.17 million $ 2,301
Nov 2, 2023 $ 12.62
-2.05%
$ 1.26 million $ 7,502
Nov 1, 2023 $ 12.88
+1.93%
$ 1.29 million $ 7,655
Oct 28, 2023 $ 13.05
+0.24%
$ 1.31 million $ 15,730
Oct 27, 2023 $ 13.02
-0.19%
$ 1.3 million $ 25,550
Oct 25, 2023 $ 13.61
+0.55%
$ -- $ 10,349
Oct 24, 2023 $ 13.54
-4.07%
$ 1.35 million $ 10,302
Oct 23, 2023 $ 14.11
+8.38%
$ 1.41 million $ 6,812
Oct 15, 2023 $ 10.6
-0.03%
$ -- $ 2,595
Oct 14, 2023 $ 10.6
-3.22%
$ 1.06 million $ 2,595
Oct 13, 2023 $ 10.95
+0.26%
$ 1.1 million $ 19,334
Sep 30, 2023 $ 13.83
+0.50%
$ 1.38 million $ 4,328
Sep 29, 2023 $ 13.76
+0.02%
$ 1.38 million $ 4,305
Sep 26, 2023 $ 12.61
-0.25%
$ 1.26 million $ 2,441
Sep 25, 2023 $ 12.63
-2.42%
$ 1.26 million $ 2,446
Sep 24, 2023 $ 12.95
-0.38%
$ 1.29 million $ 7,780
Sep 22, 2023 $ 13.31
+0.64%
$ 1.33 million $ 4,430
Sep 21, 2023 $ 13.23
-0.12%
$ 1.32 million $ 4,404
Sep 16, 2023 $ 13.11
+0.01%
$ 1.31 million $ 2,717