Skip to main content

The Realreal Inc (NQ: REAL )

3.870 +0.030 (+0.78%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.210 1.280 1.170 1.260 3,631,368 +0.08(+6.78%)
Mar 30, 2023 1.180 1.210 1.170 1.180 1,316,292 +0.01(+0.85%)
Mar 29, 2023 1.190 1.200 1.150 1.170 1,511,743 +0.02(+1.74%)
Mar 28, 2023 1.140 1.200 1.130 1.150 2,085,005 +0.01(+0.88%)
Mar 27, 2023 1.200 1.200 1.120 1.140 2,288,559 -0.02(-1.72%)
Mar 24, 2023 1.090 1.180 1.080 1.160 2,389,662 +0.06(+5.45%)
Mar 23, 2023 1.140 1.165 1.080 1.100 2,819,231 -0.01(-0.90%)
Mar 22, 2023 1.160 1.195 1.100 1.110 2,649,398 -0.05(-4.31%)
Mar 21, 2023 1.180 1.220 1.130 1.160 2,659,181 +0.02(+1.75%)
Mar 20, 2023 1.210 1.218 1.120 1.140 3,049,130 -0.06(-5.00%)
Mar 17, 2023 1.280 1.290 1.190 1.200 4,151,052 -0.09(-6.98%)
Mar 16, 2023 1.300 1.335 1.250 1.290 4,057,605 -0.01(-0.77%)
Mar 15, 2023 1.300 1.355 1.260 1.300 3,398,501 -0.01(-0.76%)
Mar 14, 2023 1.430 1.470 1.310 1.310 2,858,936 -0.08(-5.76%)
Mar 13, 2023 1.330 1.405 1.270 1.390 3,387,782 +0.03(+2.21%)
Mar 10, 2023 1.440 1.470 1.310 1.360 4,446,395 -0.10(-6.85%)
Mar 09, 2023 1.540 1.560 1.450 1.460 4,008,274 -0.08(-5.19%)
Mar 08, 2023 1.630 1.690 1.495 1.540 4,473,334 -0.10(-6.10%)
Mar 07, 2023 1.580 1.780 1.560 1.640 5,238,608 +0.07(+4.46%)
Mar 06, 2023 1.640 1.688 1.520 1.570 3,205,157 -0.06(-3.68%)
Mar 03, 2023 1.500 1.660 1.460 1.630 3,523,381 +0.17(+11.64%)
Mar 02, 2023 1.450 1.510 1.385 1.460 2,294,954 -0.03(-2.01%)
Mar 01, 2023 1.440 1.530 1.330 1.490 7,044,452 +0.14(+10.37%)
Feb 28, 2023 1.330 1.410 1.295 1.350 2,967,377 +0.01(+0.75%)
Feb 27, 2023 1.380 1.390 1.320 1.340 2,133,774 +0.04(+3.08%)
Feb 24, 2023 1.330 1.330 1.270 1.300 2,929,731 -0.07(-5.11%)
Feb 23, 2023 1.430 1.430 1.275 1.370 3,728,741 -0.01(-0.72%)
Feb 22, 2023 1.360 1.390 1.320 1.380 2,368,521 +0.06(+4.55%)
Feb 21, 2023 1.440 1.483 1.315 1.320 5,386,979 -0.16(-10.81%)
Feb 17, 2023 1.630 1.650 1.460 1.480 4,909,308 -0.13(-8.07%)
Feb 16, 2023 1.680 1.775 1.600 1.610 4,523,334 -0.17(-9.55%)
Feb 15, 2023 1.560 1.800 1.550 1.780 4,234,768 +0.24(+15.58%)
Feb 14, 2023 1.570 1.689 1.505 1.540 4,125,425 -0.07(-4.35%)
Feb 13, 2023 1.570 1.660 1.535 1.610 2,983,494 +0.05(+3.21%)
Feb 10, 2023 1.610 1.650 1.510 1.560 5,026,643 -0.11(-6.59%)
Feb 09, 2023 1.850 1.920 1.630 1.670 4,626,737 -0.13(-7.22%)
Feb 08, 2023 1.870 1.890 1.765 1.800 2,640,007 -0.08(-4.26%)
Feb 07, 2023 1.950 1.960 1.810 1.880 3,645,481 -0.03(-1.57%)
Feb 06, 2023 2.060 2.070 1.870 1.910 3,487,303 -0.17(-8.17%)
Feb 03, 2023 2.130 2.260 2.050 2.080 3,904,406 -0.18(-7.96%)
Feb 02, 2023 2.000 2.380 2.000 2.260 10,111,526 +0.31(+15.90%)
Feb 01, 2023 1.810 1.960 1.700 1.950 4,789,790 +0.12(+6.56%)
Jan 31, 2023 1.750 1.910 1.750 1.830 2,574,775 +0.07(+3.98%)
Jan 30, 2023 1.750 1.790 1.680 1.760 2,359,932 +0.01(+0.57%)
Jan 27, 2023 1.540 1.780 1.540 1.750 4,564,906 +0.16(+10.06%)
Jan 26, 2023 1.530 1.620 1.450 1.590 3,449,582 +0.12(+8.16%)
Jan 25, 2023 1.380 1.525 1.300 1.470 4,214,969 +0.06(+4.26%)
Jan 24, 2023 1.520 1.600 1.380 1.410 3,011,700 -0.11(-7.24%)
Jan 23, 2023 1.520 1.610 1.480 1.520 4,039,828 -0.01(-0.65%)
Jan 20, 2023 1.420 1.550 1.370 1.530 3,965,324 +0.16(+11.68%)
Jan 19, 2023 1.370 1.410 1.330 1.370 2,013,473 -0.04(-2.84%)
Jan 18, 2023 1.570 1.640 1.400 1.410 3,307,429 -0.16(-10.19%)
Jan 17, 2023 1.530 1.660 1.500 1.570 3,667,455 +0.07(+4.67%)
Jan 13, 2023 1.400 1.560 1.380 1.500 3,297,027 +0.03(+2.04%)
Jan 12, 2023 1.340 1.480 1.260 1.470 5,088,840 +0.15(+11.36%)
Jan 11, 2023 1.250 1.370 1.250 1.320 3,162,703 +0.05(+3.94%)
Jan 10, 2023 1.220 1.280 1.170 1.270 2,885,351 +0.10(+8.55%)
Jan 09, 2023 1.200 1.270 1.155 1.170 3,562,434 +0.00(+0.00%)
Jan 06, 2023 1.180 1.250 1.150 1.170 2,859,046 -0.03(-2.50%)
Jan 05, 2023 1.170 1.230 1.120 1.200 3,339,055 +0.01(+0.84%)
Jan 04, 2023 1.140 1.220 1.060 1.190 5,646,584 +0.10(+9.17%)
Jan 03, 2023 1.300 1.370 1.070 1.090 4,794,963 -0.16(-12.80%)
Dec 30, 2022 1.200 1.320 1.200 1.250 2,398,874 -0.01(-0.79%)
Dec 29, 2022 1.170 1.310 1.140 1.260 3,521,545 +0.09(+7.69%)
Dec 28, 2022 1.140 1.220 1.100 1.170 2,922,561 +0.01(+0.86%)
Dec 27, 2022 1.100 1.180 1.040 1.160 4,230,847 +0.06(+5.45%)
Dec 23, 2022 1.150 1.180 1.060 1.100 3,904,948 -0.01(-0.90%)
Dec 22, 2022 1.200 1.200 1.105 1.110 2,965,306 -0.12(-9.76%)
Dec 21, 2022 1.180 1.300 1.130 1.230 5,545,097 +0.07(+6.03%)
Dec 20, 2022 1.220 1.235 1.140 1.160 2,885,297 -0.05(-4.13%)
Dec 19, 2022 1.390 1.405 1.195 1.210 4,355,696 -0.17(-12.32%)
Dec 16, 2022 1.400 1.450 1.370 1.380 2,774,114 -0.04(-2.82%)
Dec 15, 2022 1.460 1.515 1.400 1.420 3,114,153 -0.11(-7.19%)
Dec 14, 2022 1.460 1.580 1.430 1.530 2,495,804 +0.05(+3.38%)
Dec 13, 2022 1.520 1.600 1.380 1.480 2,952,874 +0.07(+4.96%)
Dec 12, 2022 1.430 1.440 1.360 1.410 1,607,768 -0.01(-0.70%)
Dec 09, 2022 1.470 1.550 1.360 1.420 3,476,561 -0.10(-6.58%)
Dec 08, 2022 1.520 1.550 1.430 1.520 1,825,716 +0.07(+4.83%)
Dec 07, 2022 1.490 1.550 1.420 1.450 2,013,011 -0.07(-4.61%)
Dec 06, 2022 1.650 1.670 1.480 1.520 3,036,535 -0.12(-7.32%)
Dec 05, 2022 1.670 1.730 1.630 1.640 2,563,465 -0.07(-4.09%)
Dec 02, 2022 1.530 1.730 1.480 1.710 3,551,899 +0.10(+6.21%)
Dec 01, 2022 1.520 1.670 1.480 1.610 3,276,602 +0.12(+8.05%)
Nov 30, 2022 1.530 1.610 1.430 1.490 4,932,966 -0.01(-0.67%)
Nov 29, 2022 1.490 1.520 1.400 1.500 1,545,769 +0.04(+2.74%)
Nov 28, 2022 1.480 1.560 1.425 1.460 1,595,816 -0.05(-3.31%)
Nov 25, 2022 1.450 1.560 1.420 1.510 1,499,977 +0.11(+7.86%)
Nov 23, 2022 1.380 1.450 1.350 1.400 1,951,666 +0.00(+0.00%)
Nov 22, 2022 1.480 1.490 1.350 1.400 2,684,279 -0.05(-3.45%)
Nov 21, 2022 1.470 1.590 1.400 1.450 3,041,074 -0.11(-7.05%)
Nov 18, 2022 1.620 1.640 1.500 1.560 1,936,498 +0.00(+0.00%)
Nov 17, 2022 1.580 1.700 1.500 1.560 2,969,025 -0.13(-7.69%)
Nov 16, 2022 1.890 1.890 1.680 1.690 3,032,289 -0.27(-13.78%)
Nov 15, 2022 1.840 1.990 1.670 1.960 6,108,826 +0.17(+9.50%)
Nov 14, 2022 1.610 1.880 1.590 1.790 5,224,616 +0.15(+9.15%)
Nov 11, 2022 1.430 1.640 1.370 1.640 4,553,736 +0.19(+13.10%)
Nov 10, 2022 1.250 1.560 1.170 1.450 8,141,588 +0.28(+23.93%)
Nov 09, 2022 1.250 1.390 1.150 1.170 5,402,250 -0.06(-4.49%)
Nov 08, 2022 1.420 1.445 1.220 1.225 4,764,310 -0.16(-11.87%)
Nov 07, 2022 1.360 1.410 1.270 1.390 2,870,235 +0.00(+0.00%)
Nov 04, 2022 1.470 1.500 1.320 1.390 2,179,646 -0.05(-3.47%)
Nov 03, 2022 1.490 1.550 1.410 1.440 2,539,974 -0.02(-1.37%)
Nov 02, 2022 1.670 1.680 1.460 1.460 3,804,792 -0.21(-12.57%)
Nov 01, 2022 1.770 1.850 1.642 1.670 3,502,567 -0.02(-1.18%)
Oct 31, 2022 1.560 1.725 1.490 1.690 3,508,939 +0.11(+6.96%)
Oct 28, 2022 1.560 1.726 1.410 1.580 3,720,121 +0.05(+3.27%)
Oct 27, 2022 1.650 1.690 1.510 1.530 2,400,190 -0.11(-6.71%)
Oct 26, 2022 1.550 1.820 1.540 1.640 4,018,470 +0.07(+4.46%)
Oct 25, 2022 1.300 1.580 1.300 1.570 5,161,373 +0.26(+19.85%)
Oct 24, 2022 1.420 1.450 1.280 1.310 3,061,078 -0.12(-8.39%)
Oct 21, 2022 1.280 1.500 1.230 1.430 5,377,734 +0.15(+11.72%)
Oct 20, 2022 1.190 1.350 1.183 1.280 4,328,973 +0.07(+5.79%)
Oct 19, 2022 1.240 1.250 1.160 1.210 4,764,834 -0.08(-6.20%)
Oct 18, 2022 1.320 1.370 1.220 1.290 4,795,242 +0.02(+1.57%)
Oct 17, 2022 1.310 1.330 1.250 1.270 3,141,104 +0.04(+3.25%)
Oct 14, 2022 1.360 1.430 1.210 1.230 4,033,914 -0.07(-5.38%)
Oct 13, 2022 1.200 1.430 1.170 1.300 6,503,519 +0.00(+0.00%)
Oct 12, 2022 1.270 1.310 1.200 1.300 4,437,351 +0.02(+1.56%)
Oct 11, 2022 1.370 1.380 1.230 1.280 4,536,600 -0.07(-5.19%)
Oct 10, 2022 1.490 1.490 1.340 1.350 3,403,286 -0.14(-9.40%)
Oct 07, 2022 1.610 1.630 1.470 1.490 3,330,089 -0.16(-9.70%)
Oct 06, 2022 1.680 1.775 1.640 1.650 2,960,272 -0.07(-4.07%)
Oct 05, 2022 1.650 1.780 1.610 1.720 4,384,014 +0.04(+2.38%)
Oct 04, 2022 1.550 1.800 1.540 1.680 7,236,535 +0.24(+16.67%)
Oct 03, 2022 1.540 1.540 1.350 1.440 3,925,113 -0.06(-4.00%)
Sep 30, 2022 1.530 1.565 1.470 1.500 2,389,396 -0.01(-0.66%)
Sep 29, 2022 1.600 1.620 1.480 1.510 3,370,854 -0.16(-9.58%)
Sep 28, 2022 1.510 1.690 1.500 1.670 4,076,850 +0.13(+8.44%)
Sep 27, 2022 1.570 1.740 1.490 1.540 4,790,518 +0.02(+1.32%)
Sep 26, 2022 1.570 1.750 1.520 1.520 3,605,769 -0.06(-4.10%)
Sep 23, 2022 1.590 1.640 1.500 1.585 4,902,724 -0.04(-2.76%)
Sep 22, 2022 1.780 1.800 1.620 1.630 5,447,003 -0.18(-9.94%)
Sep 21, 2022 1.930 1.970 1.790 1.810 5,175,351 -0.09(-4.74%)
Sep 20, 2022 2.030 2.075 1.880 1.900 4,835,420 -0.16(-7.77%)
Sep 19, 2022 2.080 2.180 2.010 2.060 3,622,438 -0.08(-3.74%)
Sep 16, 2022 2.210 2.235 2.070 2.140 4,594,820 -0.15(-6.55%)
Sep 15, 2022 2.190 2.400 2.189 2.290 2,570,980 +0.07(+3.15%)
Sep 14, 2022 2.270 2.270 2.140 2.220 2,465,519 -0.04(-1.77%)
Sep 13, 2022 2.360 2.450 2.200 2.260 3,984,989 -0.37(-14.07%)
Sep 12, 2022 2.410 2.640 2.410 2.630 2,940,013 +0.20(+8.23%)
Sep 09, 2022 2.180 2.500 2.154 2.430 7,028,357 +0.29(+13.55%)
Sep 08, 2022 1.990 2.140 1.930 2.140 2,749,245 +0.14(+7.00%)
Sep 07, 2022 1.930 2.040 1.925 2.000 4,279,542 +0.07(+3.63%)
Sep 06, 2022 2.060 2.070 1.900 1.930 5,076,179 -0.14(-6.76%)
Sep 02, 2022 2.140 2.210 2.040 2.070 3,312,451 -0.03(-1.43%)
Sep 01, 2022 2.160 2.170 1.969 2.100 4,233,277 -0.04(-1.87%)
Aug 31, 2022 2.280 2.300 2.130 2.140 3,547,413 -0.11(-4.89%)
Aug 30, 2022 2.260 2.340 2.195 2.250 3,054,730 +0.02(+0.90%)
Aug 29, 2022 2.260 2.370 2.220 2.230 2,828,530 -0.04(-1.76%)
Aug 26, 2022 2.400 2.410 2.230 2.270 4,183,533 -0.11(-4.62%)
Aug 25, 2022 2.360 2.480 2.330 2.380 3,769,022 +0.06(+2.59%)
Aug 24, 2022 2.300 2.470 2.210 2.320 4,418,708 +0.00(+0.00%)
Aug 23, 2022 2.350 2.440 2.270 2.320 4,053,860 +0.00(+0.00%)
Aug 22, 2022 2.470 2.560 2.300 2.320 6,065,658 -0.29(-10.94%)
Aug 19, 2022 2.950 3.005 2.600 2.605 4,796,746 -0.44(-14.59%)
Aug 18, 2022 3.160 3.180 3.000 3.050 4,446,260 -0.11(-3.48%)
Aug 17, 2022 3.300 3.300 3.010 3.160 4,239,034 -0.21(-6.23%)
Aug 16, 2022 2.750 3.410 2.690 3.370 9,657,321 +0.62(+22.55%)
Aug 15, 2022 2.930 3.050 2.740 2.750 4,117,166 -0.16(-5.50%)
Aug 12, 2022 3.110 3.140 2.770 2.910 5,641,530 -0.25(-7.91%)
Aug 11, 2022 3.210 3.710 3.150 3.160 5,722,403 +0.06(+1.94%)
Aug 10, 2022 2.900 3.130 2.730 3.100 7,530,022 +0.05(+1.64%)
Aug 09, 2022 3.500 3.500 2.990 3.050 8,294,172 -0.56(-15.51%)
Aug 08, 2022 2.960 3.620 2.960 3.610 9,814,914 +0.65(+21.96%)
Aug 05, 2022 2.690 2.970 2.651 2.960 4,605,263 +0.22(+8.03%)
Aug 04, 2022 2.600 2.769 2.600 2.740 3,477,848 +0.14(+5.38%)
Aug 03, 2022 2.390 2.680 2.390 2.600 4,120,974 +0.21(+8.79%)
Aug 02, 2022 2.270 2.440 2.270 2.390 3,349,298 +0.07(+3.02%)
Aug 01, 2022 2.290 2.550 2.210 2.320 4,600,057 -0.01(-0.43%)
Jul 29, 2022 2.380 2.430 2.275 2.330 3,463,514 -0.03(-1.27%)
Jul 28, 2022 2.400 2.480 2.250 2.360 3,922,385 -0.05(-2.07%)
Jul 27, 2022 2.200 2.410 2.160 2.410 4,450,745 +0.25(+11.57%)
Jul 26, 2022 2.330 2.350 2.115 2.160 4,752,606 -0.19(-8.09%)
Jul 25, 2022 2.450 2.500 2.330 2.350 3,239,973 -0.11(-4.47%)
Jul 22, 2022 2.840 2.840 2.430 2.460 5,227,461 -0.42(-14.58%)
Jul 21, 2022 3.100 3.120 2.750 2.880 4,186,595 -0.21(-6.80%)
Jul 20, 2022 2.950 3.180 2.890 3.090 5,621,077 +0.13(+4.39%)
Jul 19, 2022 2.680 2.960 2.680 2.960 3,916,391 +0.33(+12.55%)
Jul 18, 2022 2.510 2.785 2.510 2.630 4,120,923 +0.19(+7.79%)
Jul 15, 2022 2.310 2.475 2.240 2.440 4,382,007 +0.18(+7.96%)
Jul 14, 2022 2.410 2.440 2.250 2.260 4,139,751 -0.17(-7.00%)
Jul 13, 2022 2.400 2.550 2.310 2.430 2,922,055 -0.05(-2.02%)
Jul 12, 2022 2.530 2.660 2.455 2.480 3,328,121 -0.04(-1.59%)
Jul 11, 2022 2.870 2.902 2.481 2.520 4,726,165 -0.41(-13.99%)
Jul 08, 2022 3.010 3.120 2.875 2.930 2,908,124 -0.13(-4.25%)
Jul 07, 2022 2.790 3.060 2.650 3.060 3,056,619 +0.36(+13.33%)
Jul 06, 2022 2.770 2.920 2.650 2.700 3,282,019 -0.07(-2.53%)
Jul 05, 2022 2.400 2.805 2.250 2.770 7,161,227 +0.30(+12.15%)
Jul 01, 2022 2.530 2.575 2.400 2.470 4,830,827 -0.02(-0.80%)
Jun 30, 2022 2.570 2.680 2.430 2.490 5,518,969 -0.12(-4.60%)
Jun 29, 2022 2.930 2.930 2.590 2.610 3,954,952 -0.36(-12.12%)
Jun 28, 2022 3.310 3.390 2.910 2.970 3,546,896 -0.34(-10.27%)
Jun 27, 2022 3.710 3.750 3.220 3.310 4,118,757 -0.32(-8.82%)
Jun 24, 2022 3.170 3.650 3.160 3.630 8,926,202 +0.49(+15.61%)
Jun 23, 2022 2.860 3.140 2.750 3.140 4,444,245 +0.36(+12.95%)
Jun 22, 2022 2.610 2.860 2.580 2.780 3,770,880 +0.08(+2.96%)
Jun 21, 2022 2.690 2.855 2.600 2.700 5,030,432 +0.11(+4.25%)
Jun 17, 2022 2.350 2.590 2.265 2.590 10,254,502 +0.34(+15.11%)
Jun 16, 2022 2.370 2.480 2.230 2.250 5,077,086 -0.28(-11.07%)
Jun 15, 2022 2.470 2.660 2.460 2.530 6,689,369 +0.11(+4.55%)
Jun 14, 2022 2.510 2.530 2.323 2.420 3,712,823 +0.01(+0.41%)
Jun 13, 2022 2.610 2.630 2.385 2.410 5,502,123 -0.30(-11.07%)
Jun 10, 2022 2.980 3.010 2.660 2.710 6,653,407 -0.36(-11.73%)
Jun 09, 2022 3.100 3.180 2.975 3.070 6,455,723 -0.03(-0.97%)
Jun 08, 2022 3.080 3.200 2.983 3.100 5,307,779 +0.04(+1.31%)
Jun 07, 2022 2.820 3.230 2.760 3.060 7,268,748 +0.16(+5.52%)
Jun 06, 2022 3.010 3.140 2.880 2.900 3,788,808 -0.04(-1.36%)
Jun 03, 2022 3.250 3.260 2.920 2.940 5,826,412 -0.42(-12.50%)
Jun 02, 2022 2.910 3.470 2.910 3.360 4,946,629 +0.40(+13.51%)
Jun 01, 2022 3.310 3.445 2.940 2.960 4,734,971 -0.32(-9.76%)
May 31, 2022 3.290 3.370 3.110 3.280 5,389,457 +0.01(+0.31%)
May 27, 2022 2.970 3.280 2.940 3.270 6,468,851 +0.39(+13.54%)
May 26, 2022 2.840 3.060 2.810 2.880 6,402,670 +0.10(+3.60%)
May 25, 2022 2.680 2.910 2.650 2.780 5,075,721 +0.12(+4.51%)
May 24, 2022 3.100 3.100 2.650 2.660 5,671,034 -0.53(-16.61%)
May 23, 2022 3.060 3.235 3.010 3.190 4,499,029 -0.07(-2.15%)
May 20, 2022 3.420 3.420 3.010 3.260 4,515,034 -0.08(-2.40%)
May 19, 2022 3.320 3.605 3.140 3.340 4,850,743 +0.06(+1.83%)
May 18, 2022 3.550 3.660 3.225 3.280 5,167,042 -0.43(-11.59%)
May 17, 2022 3.830 4.070 3.515 3.710 5,320,235 -0.03(-0.80%)
May 16, 2022 3.680 3.960 3.660 3.740 5,422,666 -0.01(-0.27%)
May 13, 2022 3.340 3.910 3.320 3.750 6,334,663 +0.53(+16.46%)
May 12, 2022 3.370 4.020 2.770 3.220 14,511,514 -0.22(-6.40%)
May 11, 2022 4.650 4.650 3.390 3.440 8,804,344 -0.97(-22.00%)
May 10, 2022 4.740 4.925 4.250 4.410 5,558,169 -0.20(-4.34%)
May 09, 2022 4.980 5.160 4.590 4.610 4,679,165 -0.50(-9.78%)
May 06, 2022 5.200 5.510 4.970 5.110 4,079,190 -0.12(-2.29%)
May 05, 2022 5.720 5.730 5.100 5.230 4,643,742 -0.70(-11.80%)
May 04, 2022 5.680 5.955 5.235 5.930 3,323,411 +0.18(+3.13%)
May 03, 2022 5.790 5.995 5.545 5.750 2,650,140 -0.12(-2.04%)
May 02, 2022 5.420 5.870 5.335 5.870 3,097,305 +0.45(+8.30%)
Apr 29, 2022 5.860 6.120 5.340 5.420 3,310,126 -0.52(-8.75%)
Apr 28, 2022 5.810 6.000 5.433 5.940 2,593,636 +0.19(+3.30%)
Apr 27, 2022 5.670 5.970 5.580 5.750 2,088,182 +0.05(+0.88%)
Apr 26, 2022 6.320 6.350 5.680 5.700 3,114,714 -0.67(-10.52%)
Apr 25, 2022 6.010 6.380 5.960 6.370 2,851,401 +0.22(+3.58%)
Apr 22, 2022 6.210 6.430 6.035 6.150 2,926,543 -0.13(-2.07%)
Apr 21, 2022 6.800 6.995 6.120 6.280 3,815,802 -0.32(-4.85%)
Apr 20, 2022 7.120 7.120 6.580 6.600 2,089,114 -0.56(-7.82%)
Apr 19, 2022 6.470 7.210 6.320 7.160 3,226,754 +0.68(+10.49%)
Apr 18, 2022 6.380 6.555 6.050 6.480 2,630,552 +0.07(+1.09%)
Apr 14, 2022 6.990 7.040 6.400 6.410 3,290,635 -0.56(-8.03%)
Apr 13, 2022 6.920 7.120 6.790 6.970 1,495,307 +0.01(+0.14%)
Apr 12, 2022 7.170 7.555 6.890 6.960 2,673,931 +0.08(+1.16%)
Apr 11, 2022 6.790 7.180 6.560 6.880 2,235,833 -0.04(-0.58%)
Apr 08, 2022 6.920 7.140 6.755 6.920 3,901,351 -0.07(-1.00%)
Apr 07, 2022 7.170 7.280 6.630 6.990 2,859,019 -0.26(-3.59%)
Apr 06, 2022 7.620 7.620 7.055 7.250 3,098,436 -0.58(-7.41%)
Apr 05, 2022 8.140 8.380 7.760 7.830 1,897,550 -0.24(-2.97%)
Apr 04, 2022 7.350 8.440 7.290 8.070 3,832,225 +0.85(+11.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.