Silver rStock Historical Data

SLVr
Download
Date Close Price change Market cap Trading volume
Apr 2, 11 PM $ 80.58
+0.00%
$ 259,323 $ 15
Apr 2, 6 AM $ 80.45
+0.00%
$ 258,908 $ 51
Apr 2, 1 AM $ 79.25
+0.00%
$ 255,036 $ 51
Mar 27, 3 PM $ 82.07
+0.00%
$ 270,040 $ 77
Mar 27, 2 PM $ 82.29
-0.29%
$ 270,758 $ 66
Mar 26, 6 AM $ 80.02
+0.00%
$ 263,289 $ 0
Mar 24, 11 PM $ 80.06
+0.00%
$ 263,432 $ 59
Mar 24, 12 AM $ 79.41
+0.00%
$ 261,277 $ 174
Mar 23, 4 PM $ 80.47
+0.00%
$ 264,782 $ 196
Mar 23, 11 AM $ 82.48
-1.40%
$ 271,394 $ 146
Mar 23, 8 AM $ 85.39
+0.00%
$ 280,962 $ 86
Mar 23, 7 AM $ 86.42
+0.32%
$ 284,361 $ 72
Mar 23, 6 AM $ 85.95
+1.80%
$ 282,824 $ 71
Mar 23, 3 AM $ 83.72
+0.00%
$ 275,467 $ 72
Mar 23, 1 AM $ 84.49
+0.00%
$ 277,989 $ 45
Mar 23, 12 AM $ 83.75
+0.00%
$ 275,573 $ 45
Mar 22, 9 PM $ 84.55
+0.00%
$ 278,193 $ 26
Mar 22, 12 AM $ 83.75
+1.00%
$ 275,583 $ 1
Mar 20, 2 PM $ 77.92
+0.60%
$ 256,402 $ 29
Mar 19, 2 PM $ 79.76
+0.00%
$ 262,446 $ 69
Mar 19, 1 PM $ 79.9
+0.00%
$ 262,894 $ 68
Mar 19, 12 PM $ 79.71
+0.00%
$ 262,268 $ 69
Mar 19, 3 AM $ 80.38
+0.00%
$ 264,471 $ 120
Mar 18, 3 PM $ 81.11
+0.00%
$ 266,871 $ 95
Mar 18, 2 PM $ 80.37
-0.41%
$ 264,458 $ 94
Mar 18, 1 PM $ 79.3
+0.00%
$ 260,924 $ 83
Mar 18, 11 AM $ 78.24
+0.00%
$ 257,432 $ 84
Mar 16, 8 PM $ 81.55
-0.87%
$ 268,327 $ 509
Mar 16, 1 PM $ 83.46
+0.00%
$ 274,620 $ 458
Mar 16, 10 AM $ 83.62
+0.00%
$ 275,144 $ 403
Mar 16, 8 AM $ 80.6
-0.64%
$ 265,201 $ 401
Mar 16, 7 AM $ 81.66
+0.00%
$ 268,698 $ 380
Mar 10, 3 PM $ 79.47
+0.00%
$ 261,498 $ 41
Mar 8, 11 PM $ 82.51
+0.00%
$ 271,485 $ 81
Mar 7, 12 PM $ 82.26
+0.00%
$ 270,656 $ 39
Mar 5, 9 PM $ 84.37
+0.00%
$ 277,608 $ 108
Mar 5, 1 PM $ 82.95
+0.00%
$ 272,934 $ 91
Mar 5, 9 AM $ 82.76
+0.96%
$ 272,317 $ 72
Mar 4, 11 PM $ 82.01
+0.91%
$ 269,840 $ 132
Mar 4, 7 PM $ 80.8
-0.70%
$ 265,857 $ 100
Mar 4, 6 PM $ 82.73
+0.00%
$ 272,213 $ 42
Mar 4, 5 PM $ 82.21
+0.00%
$ 270,514 $ 41
Mar 4, 1 AM $ 82.1
+0.00%
$ -- $ 30
Mar 3, 11 AM $ 83.97
+0.74%
$ 276,299 $ 17
Mar 3, 12 AM $ 79.43
+0.00%
$ 261,368 $ 697
Mar 2, 8 PM $ 80
-2.26%
$ 263,231 $ 682
Mar 2, 5 PM $ 72.41
-4.57%
$ 238,247 $ 551
Mar 2, 4 PM $ 75.04
-4.26%
$ 246,909 $ 409
Mar 2, 3 PM $ 77.89
-12.14%
$ 256,296 $ 322
Mar 2, 2 PM $ 87.99
+0.65%
$ 289,515 $ 24
Download