RWAY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 5.18 | -0.02 | -0.38% | 5.18 | 5.22 | 5.15 | 406,133 |
Mar 27 2024 | 5.20 | 0.05 | 0.97% | 5.19 | 5.29 | 5.13 | 1,199,134 |
Mar 26 2024 | 5.15 | 0.27 | 5.53% | 5.06 | 5.19 | 5.00 | 2,441,506 |
Mar 25 2024 | 4.88 | 0.09 | 1.88% | 4.815 | 4.885 | 4.805 | 314,363 |
Mar 22 2024 | 4.79 | 0.03 | 0.52% | 4.76 | 4.805 | 4.755 | 250,305 |
Mar 21 2024 | 4.765 | -0.03 | -0.63% | 4.81 | 4.81 | 4.755 | 195,048 |
Mar 20 2024 | 4.795 | -0.01 | -0.10% | 4.805 | 4.805 | 4.775 | 124,598 |
Mar 19 2024 | 4.80 | 0.02 | 0.42% | 4.76 | 4.805 | 4.76 | 153,957 |
Mar 18 2024 | 4.78 | -0.04 | -0.73% | 4.81 | 4.82 | 4.77 | 194,974 |
Mar 15 2024 | 4.815 | 0.01 | 0.10% | 4.79 | 4.84 | 4.79 | 169,131 |
Mar 14 2024 | 4.81 | -0.01 | -0.21% | 4.81 | 4.835 | 4.79 | 195,111 |
Mar 13 2024 | 4.82 | -0.01 | -0.10% | 4.83 | 4.83 | 4.805 | 157,830 |
Mar 12 2024 | 4.825 | 0.00 | 0.00% | 4.82 | 4.855 | 4.82 | 121,421 |
Mar 11 2024 | 4.825 | -0.02 | -0.41% | 4.855 | 4.86 | 4.81 | 150,540 |
Mar 08 2024 | 4.845 | 0.04 | 0.73% | 4.805 | 4.85 | 4.79 | 645,593 |
Mar 07 2024 | 4.81 | -0.06 | -1.13% | 4.88 | 4.88 | 4.81 | 264,142 |
Mar 06 2024 | 4.865 | 0.02 | 0.41% | 4.85 | 4.875 | 4.845 | 119,413 |
Mar 05 2024 | 4.845 | 0.01 | 0.21% | 4.84 | 4.88 | 4.83 | 165,524 |
Mar 04 2024 | 4.835 | 0.01 | 0.31% | 4.85 | 4.895 | 4.815 | 192,957 |
Mar 01 2024 | 4.82 | 0.00 | 0.00% | 4.835 | 4.835 | 4.755 | 426,803 |
Feb 29 2024 | 4.82 | 0.01 | 0.21% | 4.80 | 4.835 | 4.78 | 167,360 |
Feb 28 2024 | 4.81 | 0.01 | 0.21% | 4.835 | 4.835 | 4.78 | 218,453 |
Feb 27 2024 | 4.80 | -0.01 | -0.21% | 4.835 | 4.835 | 4.755 | 280,153 |
Feb 26 2024 | 4.81 | -0.09 | -1.74% | 4.875 | 4.885 | 4.795 | 534,778 |
Feb 23 2024 | 4.895 | -0.01 | -0.20% | 4.88 | 4.92 | 4.82 | 489,598 |
Feb 22 2024 | 4.905 | -0.01 | -0.20% | 4.94 | 4.965 | 4.88 | 160,648 |
Feb 21 2024 | 4.915 | 0.03 | 0.61% | 4.89 | 4.915 | 4.87 | 167,409 |
Feb 20 2024 | 4.885 | -0.02 | -0.41% | 4.93 | 4.93 | 4.87 | 212,007 |
Feb 19 2024 | 4.905 | 0.05 | 1.03% | 4.895 | 4.925 | 4.845 | 110,485 |
Feb 16 2024 | 4.855 | -0.01 | -0.21% | 4.88 | 4.90 | 4.85 | 202,728 |
Feb 15 2024 | 4.865 | 0.01 | 0.21% | 4.90 | 4.90 | 4.835 | 192,912 |
Feb 14 2024 | 4.855 | -0.02 | -0.41% | 4.89 | 4.89 | 4.845 | 183,805 |
Feb 13 2024 | 4.875 | -0.05 | -1.02% | 4.96 | 4.96 | 4.85 | 163,581 |
Feb 12 2024 | 4.925 | 0.02 | 0.51% | 4.92 | 4.935 | 4.90 | 93,255 |
Feb 09 2024 | 4.90 | -0.04 | -0.71% | 4.92 | 4.92 | 4.875 | 166,966 |
Feb 08 2024 | 4.935 | 0.01 | 0.30% | 4.95 | 4.95 | 4.84 | 248,319 |
Feb 07 2024 | 4.92 | -0.02 | -0.30% | 4.915 | 4.945 | 4.90 | 445,701 |
Feb 06 2024 | 4.935 | -0.03 | -0.60% | 4.98 | 5.00 | 4.92 | 189,642 |
Feb 05 2024 | 4.965 | -0.03 | -0.60% | 5.02 | 5.02 | 4.93 | 230,454 |
Feb 02 2024 | 4.995 | -0.07 | -1.28% | 5.05 | 5.09 | 4.97 | 238,817 |
Feb 01 2024 | 5.06 | -0.01 | -0.20% | 5.03 | 5.08 | 5.02 | 226,847 |
Jan 31 2024 | 5.07 | 0.10 | 2.01% | 4.995 | 5.07 | 4.975 | 396,176 |
Jan 30 2024 | 4.97 | 0.05 | 1.02% | 4.925 | 5.15 | 4.875 | 1,074,838 |
Jan 29 2024 | 4.92 | -0.04 | -0.81% | 4.97 | 4.97 | 4.89 | 204,097 |
Jan 26 2024 | 4.96 | 0.06 | 1.22% | 4.855 | 4.965 | 4.855 | 363,031 |
Jan 25 2024 | 4.90 | -0.01 | -0.20% | 4.90 | 4.90 | 4.855 | 278,574 |
Jan 24 2024 | 4.91 | 0.09 | 1.97% | 4.84 | 4.91 | 4.80 | 415,154 |
Jan 23 2024 | 4.815 | -0.05 | -1.03% | 4.90 | 4.90 | 4.805 | 298,572 |
Jan 22 2024 | 4.865 | 0.04 | 0.72% | 4.84 | 4.89 | 4.815 | 441,399 |
Jan 19 2024 | 4.83 | -0.03 | -0.62% | 4.855 | 4.865 | 4.78 | 1,048,380 |
Jan 18 2024 | 4.86 | -0.21 | -4.14% | 5.05 | 5.06 | 4.715 | 1,339,327 |
Jan 17 2024 | 5.07 | -0.05 | -0.98% | 5.11 | 5.11 | 5.03 | 244,702 |
Jan 16 2024 | 5.12 | -0.06 | -1.16% | 5.20 | 5.20 | 5.12 | 132,136 |
Jan 15 2024 | 5.18 | -0.08 | -1.52% | 5.25 | 5.27 | 5.18 | 194,123 |
Jan 12 2024 | 5.26 | 0.03 | 0.57% | 5.22 | 5.27 | 5.19 | 175,738 |
Jan 11 2024 | 5.23 | 0.00 | 0.00% | 5.22 | 5.30 | 5.22 | 312,691 |
Jan 10 2024 | 5.23 | -0.07 | -1.32% | 5.34 | 5.38 | 5.20 | 384,773 |
Jan 09 2024 | 5.30 | 0.15 | 2.91% | 5.18 | 5.39 | 5.18 | 1,095,931 |
Jan 08 2024 | 5.15 | 0.04 | 0.78% | 5.16 | 5.16 | 5.07 | 254,118 |
Jan 05 2024 | 5.11 | -0.06 | -1.16% | 5.19 | 5.22 | 5.10 | 215,202 |
Jan 04 2024 | 5.17 | 0.06 | 1.17% | 5.05 | 5.17 | 5.05 | 275,661 |
Jan 03 2024 | 5.11 | -0.02 | -0.39% | 5.10 | 5.14 | 5.08 | 267,207 |
Jan 02 2024 | 5.13 | 0.00 | 0.00% | 5.09 | 5.17 | 5.09 | 212,498 |