Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Realreal Inc (NQ: REAL )

3.590 +0.190 (+5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.870 7.870 7.240 7.260 3,194,512 -0.59(-7.52%)
Mar 30, 2022 8.070 8.440 7.750 7.850 2,934,163 -0.31(-3.80%)
Mar 29, 2022 7.690 8.240 7.673 8.160 5,140,116 +0.31(+3.95%)
Mar 28, 2022 7.910 7.980 7.540 7.850 2,908,705 +0.00(+0.00%)
Mar 25, 2022 8.270 8.320 7.690 7.850 4,176,035 -0.40(-4.85%)
Mar 24, 2022 8.050 8.610 7.590 8.250 7,719,709 +0.27(+3.38%)
Mar 23, 2022 8.020 8.320 7.820 7.980 2,743,866 -0.30(-3.62%)
Mar 22, 2022 8.030 8.385 7.810 8.280 3,139,641 +0.18(+2.22%)
Mar 21, 2022 8.090 8.370 7.730 8.100 3,101,228 -0.16(-1.94%)
Mar 18, 2022 7.650 8.570 7.640 8.260 6,967,112 +0.60(+7.83%)
Mar 17, 2022 7.230 7.735 7.070 7.660 3,487,217 +0.39(+5.36%)
Mar 16, 2022 6.820 7.310 6.750 7.270 4,853,053 +0.73(+11.16%)
Mar 15, 2022 5.930 6.640 5.800 6.540 5,098,348 +0.71(+12.18%)
Mar 14, 2022 6.270 6.290 5.780 5.830 2,769,802 -0.49(-7.75%)
Mar 11, 2022 6.860 6.940 6.310 6.320 2,427,207 -0.45(-6.65%)
Mar 10, 2022 6.860 6.990 6.570 6.770 2,272,676 -0.31(-4.38%)
Mar 09, 2022 6.840 7.200 6.630 7.080 3,039,959 +0.56(+8.59%)
Mar 08, 2022 6.510 6.812 6.180 6.520 3,676,759 +0.01(+0.15%)
Mar 07, 2022 7.490 7.630 6.500 6.510 3,824,835 -0.88(-11.91%)
Mar 04, 2022 7.930 8.040 7.250 7.390 3,349,284 -0.60(-7.51%)
Mar 03, 2022 8.420 8.570 7.770 7.990 2,839,104 -0.37(-4.43%)
Mar 02, 2022 8.590 8.590 8.105 8.360 3,148,741 -0.23(-2.68%)
Mar 01, 2022 8.930 8.930 8.380 8.590 3,998,041 -0.32(-3.59%)
Feb 28, 2022 8.420 8.935 8.290 8.910 4,133,271 +0.48(+5.69%)
Feb 25, 2022 7.860 8.460 7.675 8.430 5,219,022 +0.52(+6.57%)
Feb 24, 2022 5.880 7.940 5.810 7.910 7,536,159 +0.80(+11.25%)
Feb 23, 2022 8.040 8.100 7.100 7.110 6,121,337 -0.87(-10.90%)
Feb 22, 2022 7.560 8.210 7.560 7.980 4,817,267 -0.13(-1.60%)
Feb 18, 2022 8.110 0 -0.61(-7.00%)
Feb 17, 2022 9.150 9.360 8.665 8.720 2,159,424 -0.48(-5.22%)
Feb 16, 2022 9.680 9.700 8.955 9.200 2,311,390 -0.69(-6.98%)
Feb 15, 2022 9.390 9.940 9.330 9.890 2,510,664 +0.70(+7.62%)
Feb 14, 2022 9.320 9.730 9.080 9.190 1,931,239 -0.12(-1.29%)
Feb 11, 2022 9.600 9.990 9.110 9.310 2,698,497 -0.30(-3.12%)
Feb 10, 2022 9.650 10.12 9.370 9.610 2,152,182 -0.32(-3.22%)
Feb 09, 2022 9.650 9.930 9.490 9.930 2,070,511 +0.43(+4.53%)
Feb 08, 2022 8.780 9.520 8.755 9.500 2,234,709 +0.62(+6.98%)
Feb 07, 2022 8.540 9.160 8.480 8.880 2,513,689 +0.31(+3.62%)
Feb 04, 2022 8.270 8.670 8.010 8.570 3,307,975 +0.35(+4.26%)
Feb 03, 2022 8.400 8.160 8.220 4,085,726 -0.32(-3.75%)
Feb 02, 2022 9.790 9.870 8.500 8.540 4,061,541 -1.26(-12.86%)
Feb 01, 2022 9.660 9.895 9.170 9.800 2,636,563 +0.35(+3.70%)
Jan 31, 2022 8.270 9.470 9.450 3,767,328 +1.18(+14.27%)
Jan 28, 2022 8.140 8.360 7.610 8.270 2,906,080 +0.14(+1.72%)
Jan 27, 2022 8.570 8.820 8.110 8.130 4,244,343 -0.20(-2.40%)
Jan 26, 2022 9.230 9.535 8.200 8.330 5,173,952 -0.77(-8.46%)
Jan 25, 2022 9.260 9.580 8.925 9.100 4,192,246 -0.59(-6.09%)
Jan 24, 2022 8.870 9.710 8.340 9.690 4,139,086 +0.44(+4.76%)
Jan 21, 2022 9.360 9.880 8.950 9.250 3,814,785 -0.33(-3.44%)
Jan 20, 2022 10.19 10.67 9.550 9.580 2,757,072 -0.44(-4.39%)
Jan 19, 2022 10.36 10.70 9.990 10.02 2,429,908 -0.31(-3.00%)
Jan 18, 2022 10.34 10.85 10.10 10.33 2,527,580 -0.34(-3.19%)
Jan 14, 2022 10.67 0 -0.27(-2.47%)
Jan 13, 2022 11.65 11.90 10.90 10.94 1,984,867 -0.68(-5.85%)
Jan 12, 2022 12.35 12.50 11.36 11.62 2,176,139 -0.62(-5.07%)
Jan 11, 2022 10.85 12.42 10.70 12.24 3,651,526 +1.32(+12.09%)
Jan 10, 2022 11.56 11.61 10.45 10.92 3,984,331 -0.94(-7.93%)
Jan 07, 2022 11.78 12.25 11.46 11.86 2,418,351 -0.07(-0.59%)
Jan 06, 2022 11.57 12.29 10.93 11.93 4,021,819 +0.56(+4.93%)
Jan 05, 2022 12.31 12.58 11.22 11.37 3,024,961 -0.98(-7.94%)
Jan 04, 2022 12.55 12.90 11.76 12.35 3,852,164 +0.39(+3.26%)
Jan 03, 2022 11.90 12.38 11.56 11.96 2,024,472 +0.35(+3.01%)
Dec 31, 2021 11.58 11.94 11.39 11.61 1,909,641 +0.00(+0.00%)
Dec 30, 2021 10.77 11.78 10.62 11.61 2,854,004 +0.84(+7.80%)
Dec 29, 2021 11.09 11.11 10.42 10.77 2,688,055 -0.33(-3.00%)
Dec 28, 2021 11.42 11.49 11.10 11.10 1,776,737 -0.34(-2.95%)
Dec 27, 2021 11.67 11.77 11.28 11.44 1,816,913 -0.23(-1.97%)
Dec 23, 2021 11.52 11.94 11.32 11.67 1,958,770 +0.22(+1.92%)
Dec 22, 2021 11.45 11.71 11.28 11.45 2,052,571 -0.08(-0.69%)
Dec 21, 2021 10.45 11.58 10.42 11.53 3,522,095 +1.31(+12.82%)
Dec 20, 2021 10.13 10.50 9.950 10.22 3,628,142 -0.17(-1.64%)
Dec 17, 2021 10.02 10.60 9.750 10.39 4,417,828 +0.25(+2.47%)
Dec 16, 2021 11.17 11.29 9.970 10.14 3,751,966 -0.86(-7.82%)
Dec 15, 2021 10.89 11.17 10.28 11.00 5,712,625 -0.02(-0.18%)
Dec 14, 2021 11.44 11.61 10.95 11.02 3,607,974 -0.77(-6.53%)
Dec 13, 2021 12.34 12.49 11.39 11.79 4,023,479 -0.65(-5.23%)
Dec 10, 2021 13.43 13.46 12.38 12.44 3,709,040 -0.90(-6.75%)
Dec 09, 2021 13.99 14.37 13.28 13.34 1,653,190 -0.75(-5.32%)
Dec 08, 2021 13.57 14.37 13.40 14.09 2,065,999 +0.22(+1.59%)
Dec 07, 2021 13.74 14.50 13.74 13.87 3,637,215 +0.59(+4.44%)
Dec 06, 2021 13.11 13.52 12.61 13.28 2,788,116 +0.22(+1.68%)
Dec 03, 2021 13.97 14.00 12.86 13.06 3,257,543 -0.78(-5.64%)
Dec 02, 2021 14.08 14.76 13.70 13.84 4,064,980 -0.26(-1.84%)
Dec 01, 2021 15.99 16.20 14.07 14.10 3,192,431 -1.47(-9.44%)
Nov 30, 2021 15.94 16.21 14.96 15.57 2,921,960 -0.49(-3.05%)
Nov 29, 2021 16.07 16.37 15.34 16.06 2,932,493 +0.19(+1.20%)
Nov 26, 2021 15.60 16.02 15.40 15.87 1,631,749 -0.47(-2.88%)
Nov 24, 2021 14.55 16.35 14.28 16.34 5,321,693 +1.50(+10.11%)
Nov 23, 2021 15.08 15.40 14.51 14.84 2,155,219 -0.32(-2.11%)
Nov 22, 2021 15.25 15.63 14.52 15.16 3,313,880 -0.26(-1.69%)
Nov 19, 2021 16.11 16.40 15.39 15.42 2,070,906 -0.75(-4.64%)
Nov 18, 2021 16.22 16.22 16.09 16.17 1,770,020 +0.00(+0.00%)
Nov 17, 2021 16.79 16.80 15.81 16.17 2,428,004 -0.72(-4.26%)
Nov 16, 2021 16.61 16.90 16.15 16.89 1,523,351 +0.25(+1.50%)
Nov 15, 2021 16.68 16.96 16.54 16.64 3,387,444 +0.13(+0.79%)
Nov 12, 2021 15.88 16.55 15.66 16.51 3,621,393 +0.79(+5.03%)
Nov 11, 2021 15.56 16.13 15.47 15.72 2,269,239 +0.51(+3.35%)
Nov 10, 2021 15.95 15.13 15.21 4,978,641 -1.07(-6.57%)
Nov 09, 2021 16.00 17.09 15.29 16.28 13,707,610 +2.56(+18.66%)
Nov 08, 2021 13.80 13.85 13.40 13.72 5,563,543 +0.09(+0.66%)
Nov 05, 2021 13.10 13.66 13.00 13.63 2,926,914 +0.57(+4.36%)
Nov 04, 2021 12.81 13.20 12.80 13.06 3,622,846 +0.35(+2.75%)
Nov 03, 2021 12.49 12.98 12.46 12.71 2,066,107 +0.19(+1.52%)
Nov 02, 2021 13.38 13.44 12.27 12.52 2,794,524 -0.80(-6.01%)
Nov 01, 2021 13.00 13.58 13.38 13.32 1,769,199 +0.29(+2.23%)
Oct 29, 2021 13.19 13.22 12.65 13.03 2,150,407 -0.16(-1.21%)
Oct 28, 2021 12.84 13.35 12.59 13.19 1,893,208 +0.39(+3.05%)
Oct 27, 2021 13.30 13.53 12.79 12.80 2,118,616 -0.64(-4.76%)
Oct 26, 2021 13.90 13.44 3,545,483 +0.46(+3.54%)
Oct 25, 2021 12.57 13.10 12.32 12.98 2,415,704 +0.59(+4.76%)
Oct 22, 2021 12.77 12.84 12.32 12.39 1,690,997 -0.71(-5.42%)
Oct 21, 2021 12.83 13.23 12.71 13.10 1,209,402 +0.20(+1.55%)
Oct 20, 2021 12.78 13.16 12.68 12.90 3,449,935 +0.08(+0.62%)
Oct 19, 2021 12.12 12.98 12.12 12.82 2,965,189 +0.71(+5.86%)
Oct 18, 2021 11.77 12.38 11.64 12.11 2,619,063 +0.26(+2.19%)
Oct 15, 2021 11.99 12.07 11.73 11.85 1,900,009 -0.11(-0.92%)
Oct 14, 2021 12.07 12.19 11.72 11.96 2,022,691 +0.13(+1.10%)
Oct 13, 2021 11.26 11.87 11.26 11.83 2,323,528 +0.46(+4.05%)
Oct 12, 2021 11.33 11.69 11.18 11.37 2,025,575 +0.08(+0.71%)
Oct 11, 2021 11.69 11.74 11.29 11.29 2,038,077 -0.40(-3.42%)
Oct 08, 2021 12.07 12.10 11.60 11.69 3,461,277 -0.36(-2.99%)
Oct 07, 2021 12.29 12.40 11.98 12.05 2,490,333 -0.15(-1.23%)
Oct 06, 2021 11.90 12.42 11.69 12.20 2,640,213 +0.30(+2.52%)
Oct 05, 2021 12.23 12.64 11.90 11.90 2,231,119 -0.41(-3.33%)
Oct 04, 2021 12.84 12.91 12.21 12.31 3,584,719 -0.55(-4.28%)
Oct 01, 2021 13.25 13.28 12.76 12.86 1,681,177 -0.32(-2.43%)
Sep 30, 2021 13.32 13.63 12.67 13.18 3,455,544 -0.06(-0.45%)
Sep 29, 2021 13.60 13.60 13.20 13.24 1,339,522 -0.34(-2.50%)
Sep 28, 2021 14.23 14.39 13.51 13.58 2,496,058 -0.81(-5.63%)
Sep 27, 2021 13.46 14.75 13.46 14.39 3,864,096 +0.80(+5.89%)
Sep 24, 2021 13.18 13.65 13.07 13.59 2,267,115 +0.12(+0.89%)
Sep 23, 2021 13.42 13.59 13.23 13.47 1,897,880 +0.07(+0.52%)
Sep 22, 2021 13.40 13.66 13.29 13.40 1,918,386 +0.05(+0.37%)
Sep 21, 2021 13.68 13.96 13.23 13.35 3,056,965 -0.16(-1.18%)
Sep 20, 2021 13.32 13.96 13.24 13.51 2,758,815 -0.33(-2.38%)
Sep 17, 2021 14.44 14.69 13.70 13.84 4,603,805 -0.51(-3.55%)
Sep 16, 2021 13.56 14.39 13.54 14.35 3,293,871 +0.62(+4.52%)
Sep 15, 2021 13.15 13.79 12.87 13.73 6,420,408 +0.53(+4.02%)
Sep 14, 2021 13.30 13.96 12.81 13.20 10,105,258 -0.01(-0.08%)
Sep 13, 2021 12.61 13.23 12.26 13.21 3,694,773 +0.62(+4.92%)
Sep 10, 2021 12.64 13.14 12.53 12.59 2,810,227 -0.03(-0.24%)
Sep 09, 2021 11.75 13.06 11.73 12.62 5,160,555 +0.76(+6.41%)
Sep 08, 2021 11.81 11.97 11.46 11.86 2,587,766 +0.02(+0.17%)
Sep 07, 2021 11.75 12.19 11.70 11.84 2,573,102 +0.15(+1.28%)
Sep 03, 2021 12.34 12.36 11.65 11.69 4,415,889 -0.45(-3.71%)
Sep 02, 2021 12.60 12.73 12.10 12.14 3,094,438 -0.43(-3.42%)
Sep 01, 2021 12.41 13.14 12.37 12.57 3,603,201 +0.13(+1.05%)
Aug 31, 2021 13.35 13.40 12.27 12.44 4,667,252 -0.79(-5.97%)
Aug 30, 2021 13.34 13.47 12.79 13.23 1,563,574 +0.00(+0.00%)
Aug 27, 2021 12.85 13.49 12.80 13.23 1,885,424 +0.40(+3.12%)
Aug 26, 2021 12.83 13.03 12.58 12.83 1,355,864 -0.09(-0.70%)
Aug 25, 2021 13.18 13.20 12.77 12.92 1,554,920 -0.30(-2.27%)
Aug 24, 2021 12.84 13.29 12.68 13.22 1,774,692 +0.62(+4.92%)
Aug 23, 2021 12.08 12.72 12.07 12.60 2,094,393 +0.25(+2.02%)
Aug 20, 2021 12.33 12.76 12.18 12.35 2,614,601 -0.11(-0.88%)
Aug 19, 2021 12.59 12.96 12.31 12.46 2,114,156 -0.42(-3.26%)
Aug 18, 2021 12.71 13.23 12.27 12.88 4,039,926 +0.53(+4.25%)
Aug 17, 2021 12.75 12.77 12.03 12.36 3,488,001 -0.57(-4.45%)
Aug 16, 2021 13.26 13.26 12.53 12.93 3,124,592 -0.41(-3.07%)
Aug 13, 2021 13.88 13.94 13.32 13.34 2,557,860 -0.68(-4.85%)
Aug 12, 2021 14.25 14.25 13.61 14.02 3,882,466 -0.27(-1.89%)
Aug 11, 2021 13.41 14.43 13.39 14.29 5,188,397 +0.99(+7.44%)
Aug 10, 2021 14.57 14.69 13.22 13.30 12,095,499 -2.93(-18.05%)
Aug 09, 2021 16.47 16.61 16.20 16.23 3,526,322 -0.12(-0.73%)
Aug 06, 2021 16.33 16.62 16.02 16.35 2,594,794 +0.07(+0.43%)
Aug 05, 2021 15.35 16.93 15.25 16.28 6,261,660 +0.81(+5.24%)
Aug 04, 2021 15.87 16.23 15.40 15.47 1,758,468 -0.44(-2.77%)
Aug 03, 2021 16.05 16.28 15.40 15.91 2,469,541 -0.19(-1.18%)
Aug 02, 2021 16.57 16.94 16.09 16.10 1,925,458 -0.41(-2.48%)
Jul 30, 2021 16.72 17.08 16.18 16.51 2,709,413 -0.54(-3.17%)
Jul 29, 2021 17.00 17.33 16.70 17.05 1,467,166 +0.05(+0.29%)
Jul 28, 2021 16.88 17.38 16.86 17.00 1,173,973 +0.16(+0.95%)
Jul 27, 2021 17.01 17.06 16.18 16.84 2,067,103 -0.22(-1.29%)
Jul 26, 2021 17.05 17.47 16.65 17.06 2,025,898 +0.03(+0.18%)
Jul 23, 2021 17.32 17.40 16.45 17.03 2,109,725 -0.18(-1.05%)
Jul 22, 2021 18.10 18.10 16.61 17.21 3,644,913 -0.10(-0.58%)
Jul 21, 2021 17.34 17.55 16.61 17.31 3,624,572 +0.82(+4.97%)
Jul 20, 2021 16.44 16.89 15.62 16.49 2,772,108 +0.07(+0.43%)
Jul 19, 2021 15.69 16.93 15.56 16.42 2,461,399 -0.14(-0.85%)
Jul 16, 2021 17.18 17.24 16.29 16.56 1,844,847 -0.35(-2.07%)
Jul 15, 2021 17.11 17.55 16.67 16.91 1,919,751 -0.37(-2.14%)
Jul 14, 2021 18.23 18.25 17.00 17.28 1,825,082 -0.69(-3.84%)
Jul 13, 2021 17.72 18.65 17.42 17.97 2,057,553 +0.07(+0.39%)
Jul 12, 2021 18.01 18.10 17.50 17.90 1,404,099 -0.18(-1.00%)
Jul 09, 2021 18.09 18.32 17.46 18.08 1,618,749 +0.00(+0.00%)
Jul 08, 2021 17.17 18.36 17.09 18.08 3,834,008 +0.92(+5.36%)
Jul 07, 2021 18.50 18.65 16.85 17.16 3,743,567 -1.33(-7.19%)
Jul 06, 2021 20.31 20.37 18.46 18.49 2,859,229 -1.79(-8.83%)
Jul 02, 2021 20.43 20.60 19.76 20.28 1,231,037 -0.12(-0.59%)
Jul 01, 2021 19.90 20.61 19.69 20.40 1,592,028 +0.64(+3.24%)
Jun 30, 2021 20.40 20.58 19.72 19.76 2,625,684 -0.84(-4.08%)
Jun 29, 2021 21.26 21.38 20.38 20.60 1,771,743 -0.59(-2.78%)
Jun 28, 2021 21.06 21.77 20.91 21.19 1,499,173 +0.02(+0.09%)
Jun 25, 2021 22.53 22.83 21.14 21.17 3,897,681 -1.32(-5.87%)
Jun 24, 2021 22.34 22.73 21.90 22.49 2,115,111 +0.24(+1.08%)
Jun 23, 2021 21.26 22.59 21.25 22.25 1,937,993 +0.92(+4.31%)
Jun 22, 2021 20.40 21.62 20.35 21.33 2,299,046 +0.72(+3.49%)
Jun 21, 2021 19.82 20.67 19.22 20.61 1,625,417 +0.95(+4.83%)
Jun 18, 2021 19.94 20.26 19.32 19.66 2,388,463 -0.55(-2.72%)
Jun 17, 2021 19.70 20.80 19.58 20.21 2,953,922 +0.35(+1.76%)
Jun 16, 2021 19.23 20.03 19.22 19.86 2,962,353 +0.51(+2.64%)
Jun 15, 2021 20.23 20.39 18.98 19.35 2,127,462 -1.04(-5.10%)
Jun 14, 2021 20.28 20.86 20.01 20.39 1,676,026 +0.05(+0.25%)
Jun 11, 2021 19.59 20.50 19.51 20.34 3,430,829 +0.91(+4.68%)
Jun 10, 2021 19.85 20.11 18.91 19.43 4,552,476 +0.56(+2.97%)
Jun 09, 2021 18.59 19.32 18.59 18.87 3,318,135 +0.37(+2.00%)
Jun 08, 2021 18.06 18.56 17.69 18.50 2,341,018 +0.69(+3.87%)
Jun 07, 2021 17.15 17.83 16.95 17.81 2,362,080 +0.63(+3.67%)
Jun 04, 2021 17.48 17.53 16.78 17.18 1,850,175 -0.05(-0.29%)
Jun 03, 2021 18.29 18.73 17.08 17.23 2,820,810 -0.86(-4.75%)
Jun 02, 2021 17.62 18.10 16.88 18.09 3,062,486 +0.56(+3.19%)
Jun 01, 2021 17.65 17.98 17.20 17.53 1,643,331 +0.06(+0.34%)
May 28, 2021 17.87 18.19 17.33 17.47 2,967,633 -0.38(-2.13%)
May 27, 2021 17.70 18.04 17.11 17.85 3,015,477 +0.32(+1.83%)
May 26, 2021 16.64 17.57 16.64 17.53 2,285,116 +1.01(+6.11%)
May 25, 2021 16.07 16.70 16.07 16.52 2,579,896 +0.59(+3.70%)
May 24, 2021 15.25 16.11 15.05 15.93 2,509,817 +0.88(+5.85%)
May 21, 2021 15.39 15.74 14.99 15.05 2,230,262 -0.49(-3.15%)
May 20, 2021 15.68 15.98 15.14 15.54 2,678,560 +0.11(+0.71%)
May 19, 2021 14.51 15.51 14.50 15.43 2,162,461 +0.11(+0.72%)
May 18, 2021 14.85 15.70 14.63 15.32 4,488,099 +0.77(+5.29%)
May 17, 2021 14.12 14.63 13.62 14.55 3,350,695 +0.09(+0.62%)
May 14, 2021 14.02 14.62 13.60 14.46 4,004,801 +0.72(+5.24%)
May 13, 2021 14.77 15.28 13.02 13.74 7,859,054 -0.73(-5.04%)
May 12, 2021 17.23 17.27 14.28 14.47 8,548,605 -1.96(-11.93%)
May 11, 2021 17.46 17.94 15.01 16.43 11,358,472 -3.88(-19.10%)
May 10, 2021 22.81 22.81 20.25 20.31 4,465,792 -2.49(-10.92%)
May 07, 2021 23.64 24.22 22.61 22.80 2,207,497 -0.23(-1.00%)
May 06, 2021 23.98 23.98 22.14 23.03 2,045,884 -1.09(-4.52%)
May 05, 2021 24.90 25.10 24.06 24.12 1,366,585 -0.24(-0.99%)
May 04, 2021 24.28 24.69 23.61 24.36 1,489,870 -0.08(-0.33%)
May 03, 2021 25.25 25.50 24.42 24.44 1,561,835 -0.33(-1.33%)
Apr 30, 2021 25.22 25.50 24.29 24.77 2,071,900 -0.68(-2.67%)
Apr 29, 2021 25.71 25.91 24.65 25.45 1,383,999 -0.15(-0.59%)
Apr 28, 2021 23.51 25.74 22.82 25.60 3,415,624 +2.08(+8.84%)
Apr 27, 2021 23.88 24.20 23.09 23.52 1,540,903 -0.30(-1.26%)
Apr 26, 2021 23.80 24.05 23.57 23.82 1,640,320 +0.11(+0.46%)
Apr 23, 2021 23.13 23.88 22.91 23.71 1,860,300 +0.76(+3.31%)
Apr 22, 2021 23.06 23.67 22.84 22.95 1,368,648 +0.08(+0.35%)
Apr 21, 2021 22.03 23.00 21.91 22.87 1,156,790 +0.57(+2.56%)
Apr 20, 2021 22.86 23.01 21.62 22.30 1,281,358 -0.82(-3.55%)
Apr 19, 2021 23.89 24.27 22.87 23.12 1,162,876 -0.82(-3.43%)
Apr 16, 2021 23.43 24.00 22.70 23.94 1,161,800 +0.28(+1.18%)
Apr 15, 2021 23.85 24.00 23.13 23.66 969,507 +0.31(+1.33%)
Apr 14, 2021 24.06 24.33 23.15 23.35 1,020,151 -0.47(-1.97%)
Apr 13, 2021 24.03 24.10 23.18 23.82 1,069,663 +0.16(+0.68%)
Apr 12, 2021 23.60 23.87 22.88 23.66 890,238 -0.13(-0.55%)
Apr 09, 2021 22.97 23.84 22.77 23.79 2,489,600 +0.51(+2.19%)
Apr 08, 2021 22.99 23.47 22.66 23.28 1,074,400 +0.59(+2.60%)
Apr 07, 2021 22.82 23.36 22.31 22.69 1,080,072 -0.33(-1.43%)
Apr 06, 2021 22.35 23.64 22.31 23.02 2,473,100 +0.73(+3.28%)
Apr 05, 2021 23.15 23.15 21.20 22.29 2,966,391 -0.41(-1.81%)
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.