Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
3RB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 52.98 | -0.44 | -0.82% | 53.42 | 53.48 | 52.52 | 4,596 |
| Jun 07 2024 | 53.42 | -0.02 | -0.04% | 53.42 | 53.62 | 53.12 | 3,050 |
| Jun 06 2024 | 53.44 | -0.34 | -0.63% | 53.60 | 53.82 | 53.24 | 4,307 |
| Jun 05 2024 | 53.78 | 0.20 | 0.37% | 53.72 | 53.80 | 53.16 | 10,378 |
| Jun 04 2024 | 53.58 | 0.32 | 0.60% | 53.28 | 53.60 | 52.96 | 4,751 |
| Jun 03 2024 | 53.26 | 0.36 | 0.68% | 52.78 | 53.26 | 52.34 | 6,458 |
| May 31 2024 | 52.90 | 1.12 | 2.16% | 51.80 | 52.90 | 51.52 | 5,714 |
| May 30 2024 | 51.78 | 0.92 | 1.81% | 50.94 | 51.82 | 50.94 | 2,954 |
| May 29 2024 | 50.86 | -0.52 | -1.01% | 51.26 | 51.40 | 50.64 | 4,928 |
| May 28 2024 | 51.38 | -0.48 | -0.93% | 51.88 | 52.48 | 51.30 | 7,885 |
| May 27 2024 | 51.86 | -0.04 | -0.08% | 51.98 | 52.32 | 51.32 | 12,355 |
| May 24 2024 | 51.90 | -0.50 | -0.95% | 52.32 | 52.32 | 50.02 | 11,929 |
| May 23 2024 | 52.40 | -0.30 | -0.57% | 52.80 | 53.04 | 52.14 | 4,578 |
| May 22 2024 | 52.70 | -0.76 | -1.42% | 53.68 | 53.68 | 52.34 | 6,835 |
| May 21 2024 | 53.46 | 0.28 | 0.53% | 52.84 | 54.30 | 52.84 | 9,682 |
| May 20 2024 | 53.18 | -0.82 | -1.52% | 54.08 | 54.08 | 53.12 | 7,839 |
| May 17 2024 | 54.00 | 0.30 | 0.56% | 53.70 | 54.00 | 53.64 | 6,454 |
| May 16 2024 | 53.70 | 0.04 | 0.07% | 53.72 | 54.28 | 53.70 | 7,314 |
| May 15 2024 | 53.66 | 0.26 | 0.49% | 53.44 | 53.84 | 53.12 | 4,404 |
| May 14 2024 | 53.40 | 0.04 | 0.07% | 53.28 | 53.98 | 53.16 | 5,896 |
| May 13 2024 | 53.36 | -0.92 | -1.69% | 53.80 | 53.98 | 53.18 | 4,965 |
| May 10 2024 | 54.28 | 1.24 | 2.34% | 53.26 | 54.28 | 53.18 | 15,357 |
| May 09 2024 | 53.04 | 0.52 | 0.99% | 52.52 | 53.94 | 52.52 | 4,578 |
| May 08 2024 | 52.52 | -0.74 | -1.39% | 53.28 | 53.34 | 52.52 | 5,656 |
| May 07 2024 | 53.26 | 0.86 | 1.64% | 52.50 | 53.40 | 52.50 | 11,880 |
| May 06 2024 | 52.40 | -0.08 | -0.15% | 52.60 | 53.02 | 52.10 | 7,135 |
| May 03 2024 | 52.48 | -0.14 | -0.27% | 52.60 | 52.74 | 52.12 | 6,978 |
| May 02 2024 | 52.62 | 0.20 | 0.38% | 52.32 | 52.70 | 52.10 | 9,226 |
| Apr 30 2024 | 52.42 | -0.46 | -0.87% | 52.86 | 52.96 | 52.20 | 6,583 |
| Apr 29 2024 | 52.88 | 1.02 | 1.97% | 51.36 | 53.18 | 51.10 | 25,716 |
| Apr 26 2024 | 51.86 | 0.64 | 1.25% | 51.56 | 51.98 | 51.12 | 6,388 |
| Apr 25 2024 | 51.22 | -0.22 | -0.43% | 51.52 | 51.66 | 50.60 | 9,859 |
| Apr 24 2024 | 51.44 | 1.12 | 2.23% | 50.36 | 52.46 | 50.36 | 19,189 |
| Apr 23 2024 | 50.32 | 0.94 | 1.90% | 49.50 | 50.32 | 49.50 | 6,096 |
| Apr 22 2024 | 49.38 | 0.61 | 1.25% | 48.87 | 49.86 | 48.77 | 9,945 |
| Apr 19 2024 | 48.77 | 0.18 | 0.37% | 48.26 | 48.80 | 48.11 | 6,336 |
| Apr 18 2024 | 48.59 | 0.10 | 0.21% | 48.66 | 48.84 | 48.39 | 5,759 |
| Apr 17 2024 | 48.49 | -0.07 | -0.14% | 48.37 | 48.97 | 48.11 | 9,000 |
| Apr 16 2024 | 48.56 | -0.23 | -0.47% | 48.71 | 49.27 | 48.41 | 14,454 |
| Apr 15 2024 | 48.79 | -0.31 | -0.63% | 49.33 | 49.43 | 48.51 | 11,110 |
| Apr 12 2024 | 49.10 | -0.71 | -1.43% | 49.81 | 49.90 | 49.06 | 13,332 |
| Apr 11 2024 | 49.81 | -0.69 | -1.37% | 49.41 | 49.81 | 49.16 | 17,609 |
| Apr 10 2024 | 50.50 | 0.54 | 1.08% | 49.99 | 50.74 | 49.91 | 16,546 |
| Apr 09 2024 | 49.96 | 0.02 | 0.04% | 49.90 | 50.12 | 49.03 | 18,265 |
| Apr 08 2024 | 49.94 | 0.09 | 0.18% | 50.02 | 50.04 | 49.46 | 16,736 |
| Apr 05 2024 | 49.85 | -0.63 | -1.25% | 50.48 | 50.48 | 49.66 | 13,241 |
| Apr 04 2024 | 50.48 | 1.08 | 2.19% | 49.62 | 51.06 | 49.34 | 17,286 |
| Apr 03 2024 | 49.40 | -1.54 | -3.02% | 50.64 | 50.70 | 49.05 | 32,613 |
| Apr 02 2024 | 50.94 | -2.24 | -4.21% | 53.38 | 53.60 | 50.10 | 28,099 |
| Mar 28 2024 | 53.18 | 0.78 | 1.49% | 52.28 | 53.40 | 52.02 | 18,095 |
| Mar 27 2024 | 52.40 | 1.34 | 2.62% | 51.12 | 52.42 | 50.76 | 12,422 |
| Mar 26 2024 | 51.06 | 1.25 | 2.51% | 50.16 | 51.82 | 49.51 | 20,764 |
| Mar 25 2024 | 49.81 | -2.17 | -4.17% | 52.00 | 52.30 | 49.81 | 28,231 |
| Mar 22 2024 | 51.98 | 1.50 | 2.97% | 50.38 | 51.98 | 50.08 | 35,047 |
| Mar 21 2024 | 50.48 | -0.84 | -1.64% | 50.60 | 51.32 | 49.63 | 34,746 |
| Mar 20 2024 | 51.32 | -0.62 | -1.19% | 52.18 | 52.38 | 50.50 | 23,654 |
| Mar 19 2024 | 51.94 | -1.90 | -3.53% | 53.86 | 54.12 | 50.68 | 28,834 |
| Mar 18 2024 | 53.84 | 0.84 | 1.58% | 52.98 | 55.76 | 52.76 | 36,322 |
| Mar 15 2024 | 53.00 | -8.00 | -13.11% | 61.26 | 61.26 | 49.29 | 93,469 |
| Mar 14 2024 | 61.00 | -0.24 | -0.39% | 61.28 | 62.24 | 61.00 | 6,269 |
| Mar 13 2024 | 61.24 | 0.24 | 0.39% | 60.96 | 61.64 | 60.92 | 5,550 |
