R733S Historical Data - R733S | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
R733S (R733S)
R733S (R733S) Historical

R733S (R733S)

12.00

0.33

(2.83%)

Closed May 17 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715877000	11.67	0.29	2.55	11.56	11.82	11.52	0
1715790600	11.38	0.64	5.96	10.97	11.41	10.94	0
1715704200	10.74	0	0.00	10.74	10.74	10.74	0
1715617800	10.74	0.1	0.94	10.82	10.82	10.6	0
1715358600	10.64	0.57	5.66	10.23	10.72	10.23	0
1715272200	10.07	0.2	2.03	9.81	10.09	9.73	0
1715185800	9.8699999	0.43	4.56	9.51	9.88	9.51	0
1715099400	9.44	0.89	10.41	8.75	9.51	8.75	0
1715013000	8.55	0.25	3.01	8.2899999	8.78	8.2899999	0
1714753800	8.3	0.39	4.93	8.02	8.56	8.02	0
1714667400	7.91	-0.3	-3.65	8.14	8.38	7.86	0
1714494600	8.21	-0.33	-3.86	8.5399999	8.73	8.15	14
1714408200	8.5399999	-0.05	-0.58	8.74	8.83	8.5	14
1714149000	8.59	0.45	5.53	8.53	8.67	8.33	0
1714062600	8.14	-0.66	-7.50	8.57	8.69	7.85	0
1713976200	8.8	-0.51	-5.48	9.31	9.34	8.76	0
1713889800	9.31	0.71	8.26	8.92	9.53	8.89	0
1713803400	8.6	0.41	5.01	8.43	8.66	8.26	0
1713544200	8.19	0.31	3.93	7.23	8.2	7.23	0
1713457800	7.88	0.03	0.38	8.03	8.14	7.63	0
1713371400	7.85	0.13	1.68	7.71	8.2	7.67	0
1713285000	7.72	-1	-11.47	8.08	8.18	7.61	0
1713198600	8.72	0.04	0.46	8.61	9.03	8.61	0
1712939400	8.68	-0.24	-2.69	9.1199999	9.3699999	8.58	0
1712853000	8.92	-0.1	-1.11	9.06	9.2899999	8.75	0
1712766600	9.02	-0.11	-1.20	9.31	9.35	8.61	0
1712680200	9.13	-0.18	-1.93	9.2899999	9.47	9.03	0
1712593800	9.31	0.23	2.53	9.16	9.38	9.08	0
1712334600	9.08	-1.01	-10.01	9.5399999	9.5399999	9.08	0
1712248200	10.09	0.37	3.81	9.69	10.09	9.65	0
1712161800	9.72	0.03	0.31	9.51	9.7899999	9.51	0
1712075400	9.69	-0.71	-6.83	10.38	10.53	9.61	0
1711647000	10.4	0.17	1.66	10.29	10.4	10.15	0
1711560600	10.23	0.13	1.29	10.09	10.28	10.04	0
1711474200	10.1	0.17	1.71	10	10.15	9.86	0
1711387800	9.93	-0.04	-0.40	9.8699999	9.96	9.68	0
1711128600	9.97	-0.23	-2.25	10.15	10.26	9.97	0
1711042200	10.2	0.32	3.24	10.11	10.59	10.04	0
1710955800	9.88	0.14	1.44	9.61	9.97	9.61	0
1710869400	9.74	-0.23	-2.31	9.7899999	9.89	9.51	0
1710783000	9.97	-0.28	-2.73	10.31	10.31	9.84	0
1710523800	10.25	-0.31	-2.94	10.48	10.68	10.24	0
1710437400	10.56	-0.09	-0.85	10.62	10.81	10.38	0
1710351000	10.65	0.08	0.76	10.65	10.73	10.43	0
1710264600	10.57	0.43	4.24	10.47	10.62	10.16	0
1710178200	10.14	0.21	2.11	9.92	10.15	9.82	0
1709919000	9.93	0.35	3.65	9.66	10	9.6199999	0
1709832600	9.58	0.38	4.13	9.18	9.67	9.1	0
1709746200	9.2	0.37	4.19	8.81	9.21	8.78	0
1709659800	8.83	-0.01	-0.11	8.74	9	8.69	0
1709573400	8.84	-0.15	-1.67	9	9	8.63	0
1709314200	8.99	0.29	3.33	8.96	9.16	8.86	0
1709227800	8.7	0.06	0.69	8.67	9.0399999	8.67	0
1709141400	8.64	-0.14	-1.59	8.91	9.1	8.64	0
1709055000	8.78	-0.1	-1.13	8.73	8.94	8.65	0
1708968600	8.88	-0.24	-2.63	8.99	9.24	8.8699999	0
1708709400	9.1199999	0.55	6.42	8.65	9.18	8.59	0
1708623000	8.57	-0.18	-2.06	8.86	8.93	8.49	0
1708536600	8.75	-0.18	-2.02	9	9	8.71	0
1708450200	8.93	0.68	8.24	8.66	9.06	8.55	0
1708363800	8.25	0	0.00	8.25	8.25	8.25	0

Western Asset Emerging M...

Amundi ETF ICAV

Lead Edge Growth Opportu...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions