Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LREN3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 15.59 | -0.26 | -1.64% | 15.70 | 16.00 | 15.52 | 8,980,600 |
| Apr 19 2024 | 15.85 | 0.44 | 2.86% | 15.41 | 16.04 | 15.33 | 16,427,200 |
| Apr 18 2024 | 15.41 | -0.34 | -2.16% | 15.70 | 15.85 | 15.28 | 15,381,700 |
| Apr 17 2024 | 15.75 | -0.30 | -1.87% | 16.17 | 16.46 | 15.48 | 14,760,100 |
| Apr 16 2024 | 16.05 | 0.22 | 1.39% | 15.71 | 16.41 | 15.42 | 14,793,100 |
| Apr 15 2024 | 15.83 | -0.23 | -1.43% | 16.08 | 16.38 | 15.77 | 16,807,500 |
| Apr 12 2024 | 16.06 | -0.59 | -3.54% | 16.54 | 16.63 | 16.01 | 15,327,900 |
| Apr 11 2024 | 16.65 | 0.25 | 1.52% | 16.46 | 16.75 | 16.32 | 8,668,600 |
| Apr 10 2024 | 16.40 | -0.86 | -4.98% | 17.19 | 17.27 | 16.32 | 11,634,800 |
| Apr 09 2024 | 17.26 | 0.11 | 0.64% | 17.14 | 17.57 | 17.14 | 5,323,200 |
| Apr 08 2024 | 17.15 | 0.25 | 1.48% | 17.03 | 17.32 | 16.84 | 8,466,100 |
| Apr 05 2024 | 16.90 | -0.58 | -3.32% | 17.30 | 17.43 | 16.83 | 7,468,200 |
| Apr 04 2024 | 17.48 | 0.45 | 2.64% | 17.17 | 17.79 | 17.16 | 17,545,500 |
| Apr 03 2024 | 17.03 | -0.49 | -2.80% | 17.47 | 17.49 | 16.85 | 17,598,500 |
| Apr 02 2024 | 17.52 | 0.70 | 4.16% | 16.84 | 17.62 | 16.84 | 18,965,800 |
| Apr 01 2024 | 16.82 | -0.11 | -0.65% | 16.91 | 17.04 | 16.70 | 14,651,200 |
| Mar 28 2024 | 16.93 | 0.66 | 4.06% | 16.28 | 17.06 | 16.26 | 14,700,400 |
| Mar 27 2024 | 16.27 | 0.78 | 5.04% | 15.50 | 16.34 | 15.50 | 12,488,100 |
| Mar 26 2024 | 15.49 | -0.18 | -1.15% | 15.68 | 15.83 | 15.39 | 17,202,200 |
| Mar 25 2024 | 15.67 | -0.04 | -0.25% | 15.70 | 15.87 | 15.60 | 7,443,300 |
| Mar 22 2024 | 15.71 | -0.07 | -0.44% | 15.75 | 15.88 | 15.40 | 17,686,600 |
| Mar 21 2024 | 15.78 | -0.48 | -2.95% | 16.20 | 16.20 | 15.78 | 9,867,200 |
| Mar 20 2024 | 16.26 | 0.65 | 4.16% | 15.50 | 16.35 | 15.50 | 15,857,700 |
| Mar 19 2024 | 15.61 | 0.13 | 0.84% | 15.57 | 15.79 | 15.30 | 16,627,500 |
| Mar 18 2024 | 15.48 | 0.18 | 1.18% | 15.46 | 15.87 | 15.26 | 29,520,900 |
| Mar 15 2024 | 15.30 | -1.11 | -6.76% | 16.05 | 16.19 | 15.30 | 34,824,600 |
| Mar 14 2024 | 16.41 | -0.56 | -3.30% | 16.96 | 17.10 | 16.41 | 9,738,500 |
| Mar 13 2024 | 16.97 | 0.41 | 2.48% | 16.54 | 17.14 | 16.37 | 20,451,300 |
| Mar 12 2024 | 16.56 | 0.64 | 4.02% | 16.08 | 16.67 | 16.02 | 12,958,000 |
| Mar 11 2024 | 15.92 | -0.31 | -1.91% | 16.10 | 16.29 | 15.83 | 7,585,800 |
| Mar 08 2024 | 16.23 | -0.01 | -0.06% | 16.10 | 16.41 | 15.60 | 23,431,200 |
| Mar 07 2024 | 16.24 | 0.19 | 1.18% | 16.15 | 16.55 | 16.04 | 13,612,400 |
| Mar 06 2024 | 16.05 | -0.29 | -1.77% | 16.47 | 16.50 | 16.00 | 12,822,600 |
| Mar 05 2024 | 16.34 | 0.17 | 1.05% | 16.16 | 16.60 | 16.04 | 9,437,700 |
| Mar 04 2024 | 16.17 | -0.46 | -2.77% | 16.62 | 16.62 | 16.09 | 9,856,700 |
| Mar 01 2024 | 16.63 | 0.83 | 5.25% | 15.96 | 16.74 | 15.85 | 21,104,600 |
| Feb 29 2024 | 15.80 | 0.10 | 0.64% | 15.64 | 16.02 | 15.54 | 9,624,200 |
| Feb 28 2024 | 15.70 | -0.45 | -2.79% | 16.02 | 16.33 | 15.70 | 11,181,900 |
| Feb 27 2024 | 16.15 | 0.87 | 5.69% | 15.40 | 16.22 | 15.34 | 15,125,000 |
| Feb 26 2024 | 15.28 | 0.02 | 0.13% | 15.25 | 15.43 | 15.17 | 7,293,000 |
| Feb 23 2024 | 15.26 | 0.13 | 0.86% | 15.50 | 15.73 | 14.98 | 16,917,800 |
| Feb 22 2024 | 15.13 | 0.39 | 2.65% | 14.83 | 15.16 | 14.75 | 12,846,000 |
| Feb 21 2024 | 14.74 | -0.01 | -0.07% | 14.79 | 14.79 | 14.50 | 8,738,900 |
| Feb 20 2024 | 14.75 | 0.16 | 1.10% | 14.47 | 14.83 | 14.38 | 9,564,400 |
| Feb 19 2024 | 14.59 | 0.19 | 1.32% | 14.31 | 14.67 | 14.22 | 5,709,600 |
| Feb 16 2024 | 14.40 | -0.07 | -0.48% | 14.63 | 14.69 | 14.32 | 10,531,100 |
| Feb 15 2024 | 14.47 | -0.13 | -0.89% | 14.78 | 14.83 | 14.33 | 10,646,200 |
| Feb 14 2024 | 14.60 | -0.23 | -1.55% | 14.61 | 14.84 | 14.50 | 10,318,200 |
| Feb 09 2024 | 14.83 | -0.13 | -0.87% | 15.03 | 15.35 | 14.76 | 10,396,400 |
| Feb 08 2024 | 14.96 | -0.55 | -3.55% | 15.40 | 15.44 | 14.62 | 28,192,100 |
| Feb 07 2024 | 15.51 | -0.10 | -0.64% | 15.57 | 15.61 | 15.02 | 11,917,100 |
| Feb 06 2024 | 15.61 | 0.59 | 3.93% | 15.02 | 15.65 | 15.02 | 7,245,400 |
| Feb 05 2024 | 15.02 | -0.72 | -4.57% | 15.65 | 15.80 | 14.95 | 14,862,500 |
| Feb 02 2024 | 15.74 | -0.42 | -2.60% | 16.07 | 16.38 | 15.74 | 8,973,300 |
| Feb 01 2024 | 16.16 | 0.11 | 0.69% | 16.16 | 16.44 | 15.74 | 13,400,700 |
| Jan 31 2024 | 16.05 | 0.47 | 3.02% | 15.65 | 16.35 | 15.65 | 14,247,600 |
| Jan 30 2024 | 15.58 | -0.13 | -0.83% | 15.70 | 15.71 | 15.37 | 7,739,400 |
| Jan 29 2024 | 15.71 | -0.07 | -0.44% | 15.78 | 15.88 | 15.65 | 6,588,900 |
| Jan 26 2024 | 15.78 | -0.37 | -2.29% | 16.23 | 16.23 | 15.70 | 12,265,900 |
| Jan 25 2024 | 16.15 | 0.35 | 2.22% | 15.80 | 16.39 | 15.64 | 14,444,300 |
| Jan 24 2024 | 15.80 | -0.11 | -0.69% | 16.05 | 16.07 | 15.64 | 29,485,600 |
