Rice Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War) (RONI-U) Exchange: NYSE

  1. Profile
  2. Rice Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War) (RONI-U)

Data as of Oct. 8, 2025

$13.50 ($0.00) 0.01%

Rice Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War) - Daily Information
Click for more stock information on Rice Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War).
Daily Information Data
Date Oct. 8, 2025
Open $13.74
Previous Close $13.50
High $14.35
Low $12.64
Adjusted Open $13.74
Previous Adjusted Close $13.50
Adjusted High $14.35
Adjusted Low $12.64
Invest in Rice Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War) (RONI-U)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Historical Stock Data for Rice Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War) (RONI-U)
Date Open High Low Close Adj.Close Volume
2023-06-08 $13.74 $14.35 $12.64 $13.50 $13.50 32,848
2023-06-07 $12.73 $13.55 $12.24 $13.50 $13.50 3,439
2023-06-06 $10.90 $12.08 $10.90 $12.03 $12.03 10,932
2023-06-05 $10.80 $11.03 $10.80 $10.95 $10.95 2,700
2023-06-02 $10.70 $10.70 $10.70 $10.70 $10.70 5
2023-06-01 $10.70 $10.70 $10.70 $10.70 $10.70 400
2023-05-31 $10.40 $11.37 $10.40 $10.76 $10.76 1,911
2023-05-30 $10.79 $10.80 $10.34 $10.34 $10.34 1,200
2023-05-26 $10.85 $10.85 $10.85 $10.85 $10.85 200
2023-05-25 $10.64 $10.85 $10.64 $10.82 $10.82 38,430
2023-05-24 $10.89 $10.89 $10.89 $10.89 $10.89 8
2023-05-23 $10.89 $10.89 $10.89 $10.89 $10.89 51
2023-05-22 $10.89 $10.89 $10.89 $10.89 $10.89 200
2023-05-19 $10.90 $10.90 $10.81 $10.81 $10.81 41,551
2023-05-18 $10.80 $10.80 $10.80 $10.80 $10.80 9
2023-05-17 $10.96 $10.96 $10.80 $10.80 $10.80 2,212
2023-05-16 $10.82 $10.84 $10.79 $10.79 $10.79 60,351
2023-05-15 $10.84 $10.84 $10.84 $10.84 $10.84 201
2023-05-12 $10.91 $10.91 $10.86 $10.86 $10.86 968
2023-05-11 $10.80 $10.80 $10.80 $10.80 $10.80 61
2023-05-10 $10.80 $10.80 $10.80 $10.80 $10.80 25,880
2023-05-09 $10.80 $10.80 $10.80 $10.80 $10.80 190
2023-05-08 $11.31 $11.31 $10.80 $10.80 $10.80 76,451
2023-05-05 $10.81 $10.81 $10.81 $10.81 $10.81 50,000
2023-05-04 $10.83 $10.83 $10.83 $10.83 $10.83 102,800
2023-05-03 $10.87 $10.87 $10.83 $10.83 $10.83 6,694
2023-05-02 $10.80 $10.84 $10.79 $10.84 $10.84 5,798
2023-05-01 $10.66 $10.84 $10.63 $10.83 $10.83 7,792
2023-04-28 $10.80 $10.80 $10.80 $10.80 $10.80 600
2023-04-27 $10.87 $10.87 $10.87 $10.87 $10.87 0
2023-04-26 $11.11 $11.11 $10.87 $10.87 $10.87 302
2023-04-25 $10.75 $10.86 $10.75 $10.80 $10.80 1,820
2023-04-24 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-04-21 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-04-20 $10.61 $10.61 $10.61 $10.61 $10.61 3
2023-04-19 $10.55 $10.61 $10.55 $10.61 $10.61 352
2023-04-18 $10.63 $10.63 $10.60 $10.63 $10.63 5,415
2023-04-17 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-04-14 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-04-13 $10.56 $10.56 $10.55 $10.55 $10.55 25,000
2023-04-12 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-04-11 $10.56 $10.56 $10.56 $10.56 $10.56 69
2023-04-10 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-04-06 $10.56 $10.56 $10.56 $10.56 $10.56 100
2023-04-05 $10.56 $10.56 $10.56 $10.56 $10.56 81
2023-04-04 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-04-03 $10.56 $10.57 $10.54 $10.56 $10.56 110,359
2023-03-31 $10.58 $10.58 $10.58 $10.58 $10.58 17
2023-03-30 $10.55 $10.58 $10.55 $10.58 $10.58 760
2023-03-29 $10.65 $10.66 $10.55 $10.55 $10.55 101,000
2023-03-28 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-03-27 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-03-24 $10.61 $10.61 $10.61 $10.61 $10.61 200
2023-03-23 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-03-22 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-03-21 $10.53 $10.55 $10.53 $10.55 $10.55 100,000
2023-03-20 $10.79 $10.79 $10.79 $10.79 $10.79 0
2023-03-17 $10.58 $10.79 $10.58 $10.79 $10.79 300
2023-03-16 $10.55 $10.55 $10.55 $10.55 $10.55 16
2023-03-15 $10.55 $10.55 $10.55 $10.55 $10.55 1,000
2023-03-14 $10.56 $10.56 $10.56 $10.56 $10.56 231
2023-03-13 $10.48 $10.55 $10.35 $10.54 $10.54 65,849
2023-03-10 $10.62 $10.62 $10.62 $10.62 $10.62 0
2023-03-09 $10.62 $10.62 $10.62 $10.62 $10.62 10,070
2023-03-08 $10.62 $10.62 $10.62 $10.62 $10.62 10
2023-03-07 $10.62 $10.62 $10.62 $10.62 $10.62 5,690
2023-03-06 $10.62 $10.62 $10.62 $10.62 $10.62 400
2023-03-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-02 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-01 $10.60 $10.60 $10.60 $10.60 $10.60 2
2023-02-28 $10.60 $10.60 $10.60 $10.60 $10.60 300
2023-02-27 $10.65 $10.65 $10.60 $10.62 $10.62 1,282
2023-02-24 $10.66 $10.66 $10.66 $10.66 $10.66 110
2023-02-23 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-02-22 $10.57 $10.57 $10.57 $10.57 $10.57 30
2023-02-21 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-02-17 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-02-16 $10.59 $10.59 $10.57 $10.57 $10.57 4,965
2023-02-15 $10.70 $10.70 $10.55 $10.55 $10.55 8,250
2023-02-14 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-02-13 $10.75 $10.75 $10.65 $10.66 $10.66 7,500
2023-02-10 $10.58 $10.58 $10.58 $10.58 $10.58 0
2023-02-09 $10.58 $10.58 $10.58 $10.58 $10.58 0
2023-02-08 $10.58 $10.58 $10.58 $10.58 $10.58 0
2023-02-07 $10.58 $10.58 $10.58 $10.58 $10.58 0
2023-02-06 $10.58 $10.58 $10.58 $10.58 $10.58 100
2023-02-03 $10.60 $10.64 $10.56 $10.58 $10.58 2,536
2023-02-02 $10.57 $10.57 $10.57 $10.57 $10.57 100
2023-02-01 $10.62 $10.62 $10.62 $10.62 $10.62 6
2023-01-31 $10.52 $10.62 $10.52 $10.62 $10.62 3,127
2023-01-30 $11.10 $11.11 $10.56 $10.56 $10.56 3,862
2023-01-27 $10.65 $10.65 $10.65 $10.65 $10.65 200
2023-01-26 $10.60 $10.60 $10.54 $10.55 $10.55 7,023
2023-01-25 $10.65 $10.65 $10.59 $10.59 $10.59 406
2023-01-24 $10.60 $10.60 $10.60 $10.60 $10.60 1,000
2023-01-23 $10.63 $10.63 $10.63 $10.63 $10.63 150
2023-01-20 $10.64 $10.64 $10.61 $10.63 $10.63 1,104
2023-01-19 $10.56 $10.56 $10.55 $10.55 $10.55 5,003
2023-01-18 $10.60 $10.60 $10.55 $10.55 $10.55 602
2023-01-17 $10.50 $10.58 $10.50 $10.56 $10.56 48,259
2023-01-13 $10.50 $10.50 $10.47 $10.47 $10.47 2,049
2023-01-12 $10.49 $10.49 $10.49 $10.49 $10.49 30
2023-01-11 $10.50 $10.50 $10.49 $10.49 $10.49 650
2023-01-10 $10.50 $10.50 $10.49 $10.50 $10.50 137,600
2023-01-09 $10.50 $10.50 $10.50 $10.50 $10.50 1,472
2023-01-06 $10.37 $10.37 $10.37 $10.37 $10.37 0
2023-01-05 $10.50 $10.50 $10.37 $10.37 $10.37 1,200
2023-01-04 $10.30 $10.44 $10.30 $10.44 $10.44 1,000
2023-01-03 $10.50 $10.50 $10.18 $10.44 $10.44 42,593
2022-12-30 $10.50 $10.50 $10.50 $10.50 $10.50 100
2022-12-29 $10.49 $10.50 $10.49 $10.50 $10.50 28,455
2022-12-28 $10.45 $10.45 $10.38 $10.42 $10.42 88,100
2022-12-27 $10.49 $10.49 $10.40 $10.40 $10.40 25,900
2022-12-23 $10.49 $10.50 $10.49 $10.49 $10.49 800
2022-12-22 $10.50 $10.50 $10.49 $10.49 $10.49 3,624
2022-12-21 $10.50 $10.50 $10.50 $10.50 $10.50 2,425
2022-12-20 $10.41 $10.50 $10.41 $10.50 $10.50 15,005
2022-12-19 $10.50 $10.50 $10.48 $10.48 $10.48 3,824
2022-12-16 $10.47 $10.50 $10.30 $10.50 $10.50 7,281
2022-12-15 $10.45 $10.50 $10.35 $10.45 $10.45 5,600
2022-12-14 $10.40 $10.55 $10.38 $10.38 $10.38 171,138
2022-12-13 $10.20 $10.20 $10.20 $10.20 $10.20 700
2022-12-12 $10.08 $10.08 $10.08 $10.08 $10.08 100
2022-12-09 $10.60 $10.60 $10.10 $10.30 $10.30 3,100
2022-12-08 $10.07 $10.10 $10.07 $10.10 $10.10 11,842
2022-12-07 $10.07 $10.07 $10.07 $10.07 $10.07 100
2022-12-06 $10.05 $10.05 $10.05 $10.05 $10.05 16,897
2022-12-05 $10.06 $10.06 $10.06 $10.06 $10.06 16,449
2022-12-02 $10.04 $10.06 $10.02 $10.06 $10.06 3,149
2022-12-01 $10.06 $10.06 $10.06 $10.06 $10.06 0
2022-11-30 $10.06 $10.06 $10.06 $10.06 $10.06 0
2022-11-29 $10.43 $10.43 $10.06 $10.06 $10.06 1,000
2022-11-28 $10.24 $10.24 $10.24 $10.24 $10.24 0
2022-11-25 $10.24 $10.24 $10.24 $10.24 $10.24 0
2022-11-23 $10.24 $10.24 $10.24 $10.24 $10.24 102
2022-11-22 $10.54 $10.54 $10.54 $10.54 $10.54 0
2022-11-21 $10.54 $10.54 $10.54 $10.54 $10.54 800
2022-11-18 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-11-17 $10.11 $10.13 $10.03 $10.03 $10.03 2,300
2022-11-16 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-11-15 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-11-14 $10.05 $10.05 $10.03 $10.03 $10.03 1,001
2022-11-11 $10.08 $10.10 $10.08 $10.10 $10.10 1,400
2022-11-10 $10.11 $10.12 $10.00 $10.01 $10.01 1,310
2022-11-09 $10.51 $10.51 $10.51 $10.51 $10.51 200
2022-11-08 $9.96 $10.05 $9.96 $10.03 $10.03 670,768
2022-11-07 $9.99 $10.03 $9.98 $10.03 $10.03 4,650
2022-11-04 $10.00 $10.00 $10.00 $10.00 $10.00 98
2022-11-03 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-11-02 $10.00 $10.00 $10.00 $10.00 $10.00 1
2022-11-01 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-10-31 $10.05 $10.05 $10.00 $10.00 $10.00 44,100
2022-10-28 $10.00 $10.00 $10.00 $10.00 $10.00 2
2022-10-27 $10.00 $10.00 $10.00 $10.00 $10.00 54,358
2022-10-26 $10.30 $10.30 $9.99 $9.99 $9.99 23,313
2022-10-25 $10.00 $10.02 $10.00 $10.00 $10.00 23,615
2022-10-24 $10.03 $10.03 $10.01 $10.01 $10.01 3,435
2022-10-21 $10.47 $10.47 $10.47 $10.47 $10.47 900
2022-10-20 $10.06 $10.06 $10.06 $10.06 $10.06 400
2022-10-19 $10.00 $10.07 $10.00 $10.00 $10.00 2,841
2022-10-18 $10.03 $10.03 $9.97 $9.99 $9.99 5,825
2022-10-17 $10.02 $10.02 $9.96 $10.02 $10.02 33,011
2022-10-14 $9.95 $9.95 $9.95 $9.95 $9.95 2,625
2022-10-13 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-10-12 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-10-11 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-10-10 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-10-07 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-10-06 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-10-05 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-10-04 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-10-03 $9.92 $10.18 $9.90 $9.91 $9.91 4,340
2022-09-30 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-29 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-28 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-27 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-26 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-23 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-22 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-21 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-20 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-19 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-16 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-15 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-14 $10.01 $10.01 $9.93 $9.93 $9.93 28,384
2022-09-13 $10.20 $10.20 $10.00 $10.00 $10.00 11,700
2022-09-12 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-09-09 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-09-08 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-09-07 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-09-06 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-09-02 $9.99 $10.06 $9.99 $10.04 $10.04 95,800
2022-09-01 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-08-31 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-08-30 $9.82 $9.82 $9.82 $9.82 $9.82 3,197
2022-08-29 $9.81 $9.81 $9.81 $9.81 $9.81 100
2022-08-26 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-08-25 $9.99 $9.99 $9.99 $9.99 $9.99 83
2022-08-24 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-08-23 $9.99 $9.99 $9.99 $9.99 $9.99 3
2022-08-22 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-08-19 $10.18 $10.18 $9.99 $9.99 $9.99 835
2022-08-18 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-08-17 $9.95 $9.95 $9.95 $9.95 $9.95 400
2022-08-16 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-08-15 $9.95 $9.95 $9.95 $9.95 $9.95 1,698
2022-08-12 $9.93 $9.98 $9.93 $9.95 $9.95 3,102
2022-08-11 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-08-10 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-08-09 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-08-08 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-08-05 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-08-04 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-08-03 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-08-02 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-08-01 $9.81 $9.91 $9.81 $9.91 $9.91 301
2022-07-29 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-28 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-27 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-26 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-25 $9.90 $9.90 $9.90 $9.90 $9.90 1
2022-07-22 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-21 $9.83 $9.90 $9.81 $9.90 $9.90 20,194
2022-07-20 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-07-19 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-07-18 $10.04 $10.04 $10.04 $10.04 $10.04 1
2022-07-15 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-07-14 $10.04 $10.04 $10.04 $10.04 $10.04 110
2022-07-13 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-07-12 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-07-11 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-07-08 $9.92 $9.92 $9.92 $9.92 $9.92 190
2022-07-07 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-07-06 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-07-05 $9.78 $9.92 $9.78 $9.92 $9.92 2,074
2022-07-01 $9.81 $9.85 $9.81 $9.85 $9.85 2,094
2022-06-30 $9.82 $9.85 $9.81 $9.85 $9.85 11,172
2022-06-29 $10.21 $10.77 $10.21 $10.56 $10.56 860
2022-06-28 $9.85 $9.85 $9.85 $9.85 $9.85 1
2022-06-27 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-06-24 $9.83 $9.90 $9.83 $9.85 $9.85 35,596
2022-06-23 $9.81 $9.96 $9.40 $9.87 $9.87 3,475
2022-06-22 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-06-21 $9.82 $9.83 $9.82 $9.82 $9.82 1,088
2022-06-17 $9.82 $9.92 $9.82 $9.87 $9.87 1,801
2022-06-16 $9.90 $9.93 $9.86 $9.89 $9.89 6,400
2022-06-15 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-06-14 $9.87 $9.89 $9.87 $9.89 $9.89 791
2022-06-13 $9.86 $9.89 $9.85 $9.86 $9.86 112,321
2022-06-10 $9.85 $9.88 $9.82 $9.88 $9.88 6,729
2022-06-09 $9.87 $9.87 $9.84 $9.85 $9.85 1,864
2022-06-08 $9.89 $9.89 $9.83 $9.87 $9.87 68,976
2022-06-07 $9.90 $9.90 $9.82 $9.88 $9.88 63,268
2022-06-06 $9.85 $9.87 $9.84 $9.84 $9.84 18,802
2022-06-03 $9.91 $9.91 $9.85 $9.85 $9.85 5,410
2022-06-02 $9.93 $9.94 $9.90 $9.94 $9.94 21,084
2022-06-01 $9.94 $9.95 $9.90 $9.94 $9.94 16,803
2022-05-31 $9.98 $10.46 $9.90 $9.98 $9.98 8,750
2022-05-27 $9.92 $9.98 $9.90 $9.98 $9.98 3,037
2022-05-26 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-05-25 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-05-24 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-05-23 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-05-20 $9.96 $9.96 $9.96 $9.96 $9.96 200
2022-05-19 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-05-18 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-05-17 $9.90 $9.90 $9.90 $9.90 $9.90 176,104
2022-05-16 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-05-13 $9.95 $9.95 $9.95 $9.95 $9.95 150
2022-05-12 $9.89 $9.90 $9.89 $9.90 $9.90 2,689
2022-05-11 $9.76 $9.90 $9.76 $9.90 $9.90 5,257
2022-05-10 $9.90 $9.90 $9.90 $9.90 $9.90 1,180
2022-05-09 $9.94 $9.94 $9.93 $9.93 $9.93 1,364
2022-05-06 $9.93 $9.97 $9.92 $9.94 $9.94 989
2022-05-05 $9.96 $10.01 $9.96 $10.01 $10.01 800
2022-05-04 $9.95 $10.01 $9.95 $9.98 $9.98 89,056
2022-05-03 $10.00 $10.00 $9.99 $9.99 $9.99 1,600
2022-05-02 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-04-29 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-04-28 $9.97 $10.10 $9.97 $10.10 $10.10 3,500
2022-04-27 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-04-26 $10.05 $10.10 $10.00 $10.00 $10.00 2,159
2022-04-25 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-04-22 $10.05 $10.05 $10.05 $10.05 $10.05 7,700
2022-04-21 $10.10 $10.11 $10.10 $10.10 $10.10 2,745
2022-04-20 $10.05 $10.10 $10.05 $10.10 $10.10 4,384
2022-04-19 $10.04 $10.10 $10.04 $10.10 $10.10 19,286
2022-04-18 $10.23 $10.23 $10.23 $10.23 $10.23 0
2022-04-14 $10.23 $10.23 $10.23 $10.23 $10.23 0
2022-04-13 $10.23 $10.23 $10.23 $10.23 $10.23 0
2022-04-12 $10.23 $10.23 $10.23 $10.23 $10.23 1,003
2022-04-11 $10.23 $10.23 $10.23 $10.23 $10.23 0
2022-04-08 $10.23 $10.23 $10.23 $10.23 $10.23 120
2022-04-07 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-04-06 $10.08 $10.08 $10.08 $10.08 $10.08 300
2022-04-05 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-04-04 $10.02 $10.02 $10.02 $10.02 $10.02 835
2022-04-01 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-03-31 $10.00 $10.06 $10.00 $10.00 $10.00 161,204
2022-03-30 $10.01 $10.02 $10.00 $10.00 $10.00 261,618
2022-03-29 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-03-28 $10.05 $10.05 $10.05 $10.05 $10.05 50
2022-03-25 $10.05 $10.05 $10.05 $10.05 $10.05 900
2022-03-24 $10.02 $10.02 $10.02 $10.02 $10.02 5,112
2022-03-23 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-03-22 $9.97 $9.97 $9.97 $9.97 $9.97 100
2022-03-21 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-03-18 $9.94 $9.94 $9.94 $9.94 $9.94 100
2022-03-17 $9.94 $9.94 $9.94 $9.94 $9.94 1
2022-03-16 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-03-15 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-03-14 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-03-11 $9.90 $9.94 $9.90 $9.94 $9.94 3,088
2022-03-10 $10.00 $10.00 $9.90 $9.91 $9.91 9,901
2022-03-09 $9.91 $9.96 $9.91 $9.96 $9.96 20,296
2022-03-08 $9.96 $9.96 $9.91 $9.91 $9.91 3,024
2022-03-07 $9.99 $10.00 $9.90 $9.99 $9.99 40,437
2022-03-04 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-03-03 $10.00 $10.00 $9.97 $10.00 $10.00 950
2022-03-02 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-03-01 $10.18 $10.18 $10.00 $10.00 $10.00 3,649
2022-02-28 $10.41 $10.41 $10.41 $10.41 $10.41 25
2022-02-25 $10.41 $10.41 $10.41 $10.41 $10.41 0
2022-02-24 $10.41 $10.41 $10.41 $10.41 $10.41 2,000
2022-02-23 $10.06 $10.06 $10.06 $10.06 $10.06 1,846
2022-02-22 $10.09 $10.09 $10.09 $10.09 $10.09 0
2022-02-18 $10.09 $10.09 $10.09 $10.09 $10.09 0
2022-02-17 $10.09 $10.09 $10.09 $10.09 $10.09 500
2022-02-16 $10.10 $10.15 $10.10 $10.15 $10.15 2,948
2022-02-15 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-02-14 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-02-11 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-02-10 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-02-09 $10.10 $10.10 $10.10 $10.10 $10.10 563
2022-02-08 $10.05 $10.05 $10.05 $10.05 $10.05 313
2022-02-07 $10.00 $10.00 $10.00 $10.00 $10.00 701
2022-02-04 $10.00 $10.00 $10.00 $10.00 $10.00 844
2022-02-03 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-02-02 $9.97 $10.03 $9.97 $10.01 $10.01 77,977
2022-02-01 $10.03 $10.06 $10.03 $10.04 $10.04 5,159
2022-01-31 $10.04 $10.04 $10.04 $10.04 $10.04 9
2022-01-28 $10.04 $10.04 $9.99 $10.04 $10.04 39,936
2022-01-27 $10.03 $10.03 $10.03 $10.03 $10.03 14,554
2022-01-26 $10.04 $10.04 $10.02 $10.03 $10.03 1,947
2022-01-25 $10.00 $10.03 $10.00 $10.03 $10.03 3,760
2022-01-24 $10.08 $10.19 $10.02 $10.03 $10.03 25,734
2022-01-21 $10.35 $10.35 $10.15 $10.20 $10.20 13,025
2022-01-20 $10.23 $10.25 $10.21 $10.25 $10.25 1,230
2022-01-19 $10.24 $10.24 $10.23 $10.23 $10.23 228
2022-01-18 $10.29 $10.29 $10.29 $10.29 $10.29 224
2022-01-14 $10.21 $10.29 $10.18 $10.29 $10.29 5,102
2022-01-13 $10.30 $10.30 $10.23 $10.23 $10.23 777
2022-01-12 $10.28 $10.80 $10.28 $10.31 $10.31 1,683
2022-01-11 $10.30 $10.31 $10.26 $10.28 $10.28 4,732
2022-01-10 $10.33 $10.33 $10.30 $10.30 $10.30 13,700
2022-01-07 $10.40 $10.40 $10.32 $10.33 $10.33 4,366
2022-01-06 $10.31 $10.33 $10.31 $10.33 $10.33 5,302
2022-01-05 $10.35 $10.40 $10.34 $10.40 $10.40 4,788
2022-01-04 $10.35 $10.35 $10.35 $10.35 $10.35 500
2022-01-03 $10.41 $10.47 $10.34 $10.34 $10.34 1,546
2021-12-31 $10.51 $10.51 $10.51 $10.51 $10.51 2,862
2021-12-30 $10.40 $10.40 $10.40 $10.40 $10.40 0
2021-12-29 $10.40 $10.40 $10.40 $10.40 $10.40 0
2021-12-28 $10.26 $10.40 $10.26 $10.40 $10.40 5,700
2021-12-27 $10.55 $10.55 $10.45 $10.45 $10.45 1,307
2021-12-23 $10.45 $10.45 $10.45 $10.45 $10.45 0
2021-12-22 $10.45 $10.45 $10.45 $10.45 $10.45 25
2021-12-21 $10.25 $10.47 $10.24 $10.45 $10.45 17,567
2021-12-20 $10.62 $10.62 $10.62 $10.62 $10.62 1,630
2021-12-17 $10.47 $10.47 $10.47 $10.47 $10.47 0
2021-12-16 $10.47 $10.47 $10.47 $10.47 $10.47 0
2021-12-15 $10.47 $10.47 $10.47 $10.47 $10.47 1,080
2021-12-14 $10.20 $10.20 $10.20 $10.20 $10.20 2,986
2021-12-13 $10.37 $10.37 $10.30 $10.30 $10.30 5,200
2021-12-10 $10.32 $10.38 $10.28 $10.38 $10.38 22,754
2021-12-09 $10.44 $10.44 $10.33 $10.33 $10.33 7,994
2021-12-08 $10.36 $10.37 $10.35 $10.35 $10.35 2,441
2021-12-07 $10.30 $10.30 $10.30 $10.30 $10.30 200
2021-12-06 $10.25 $10.30 $10.25 $10.30 $10.30 10,201
2021-12-03 $10.44 $10.44 $10.26 $10.26 $10.26 65,947
2021-12-02 $10.55 $10.55 $10.44 $10.44 $10.44 3,205
2021-12-01 $10.79 $10.79 $10.67 $10.67 $10.67 2,381
2021-11-30 $10.78 $10.79 $10.78 $10.78 $10.78 3,511
2021-11-29 $10.99 $10.99 $10.78 $10.78 $10.78 475
2021-11-26 $10.57 $11.04 $10.57 $11.04 $11.04 800
2021-11-24 $10.54 $10.62 $10.54 $10.56 $10.56 7,492
2021-11-23 $10.58 $10.61 $10.50 $10.58 $10.58 31,486
2021-11-22 $10.71 $10.80 $10.70 $10.73 $10.73 12,514
2021-11-19 $10.68 $10.68 $10.60 $10.60 $10.60 3,400
2021-11-18 $10.70 $10.87 $10.59 $10.64 $10.64 5,134
2021-11-17 $10.38 $10.57 $10.38 $10.57 $10.57 90,769
2021-11-16 $10.51 $10.99 $10.34 $10.34 $10.34 1,664
2021-11-15 $10.40 $10.97 $10.40 $10.88 $10.88 4,620
2021-11-12 $10.34 $10.49 $10.34 $10.49 $10.49 1,888
2021-11-11 $10.30 $10.34 $10.25 $10.33 $10.33 1,400
2021-11-10 $10.25 $10.30 $10.25 $10.29 $10.29 1,550
2021-11-09 $10.25 $10.27 $10.22 $10.25 $10.25 93,943
2021-11-08 $10.55 $10.55 $10.25 $10.32 $10.32 156,969
2021-11-05 $10.55 $10.55 $10.39 $10.39 $10.39 545
2021-11-04 $10.59 $10.59 $10.59 $10.59 $10.59 150
2021-11-03 $10.40 $10.40 $10.40 $10.40 $10.40 0
2021-11-02 $10.33 $10.40 $10.33 $10.40 $10.40 780
2021-11-01 $10.36 $10.36 $10.33 $10.33 $10.33 1,137
2021-10-29 $10.33 $10.33 $10.33 $10.33 $10.33 7,490
2021-10-28 $10.50 $10.50 $10.33 $10.35 $10.35 31,647
2021-10-27 $10.29 $10.31 $10.28 $10.28 $10.28 1,036
2021-10-26 $10.30 $10.30 $10.30 $10.30 $10.30 16,955
2021-10-25 $10.28 $10.30 $10.25 $10.30 $10.30 12,233
2021-10-22 $10.30 $10.30 $10.20 $10.22 $10.22 223,843
2021-10-21 $10.25 $10.25 $10.25 $10.25 $10.25 1
2021-10-20 $10.20 $10.25 $10.20 $10.25 $10.25 2,658
2021-10-19 $10.21 $10.35 $10.21 $10.25 $10.25 56,212
2021-10-18 $10.30 $10.30 $10.30 $10.30 $10.30 477
2021-10-15 $10.20 $10.20 $10.20 $10.20 $10.20 1,115
2021-10-14 $10.15 $10.20 $10.10 $10.20 $10.20 8,981
2021-10-13 $10.23 $10.23 $10.23 $10.23 $10.23 0
2021-10-12 $10.23 $10.23 $10.23 $10.23 $10.23 250
2021-10-11 $10.19 $10.19 $10.19 $10.19 $10.19 1
2021-10-08 $10.22 $10.24 $10.19 $10.19 $10.19 16,275
2021-10-07 $10.28 $10.59 $10.24 $10.30 $10.30 20,400
2021-10-06 $10.23 $10.26 $10.22 $10.23 $10.23 15,341
2021-10-05 $10.33 $10.33 $10.33 $10.33 $10.33 0
2021-10-04 $10.24 $10.33 $10.24 $10.33 $10.33 1,200
2021-10-01 $10.33 $10.35 $10.33 $10.35 $10.35 2,324
2021-09-30 $10.33 $10.46 $10.30 $10.30 $10.30 61,501
2021-09-29 $10.29 $10.29 $10.29 $10.29 $10.29 6,780
2021-09-28 $10.30 $10.30 $10.29 $10.29 $10.29 5,900
2021-09-27 $10.20 $10.30 $10.18 $10.30 $10.30 33,659
2021-09-24 $10.14 $10.25 $10.13 $10.25 $10.25 881
2021-09-23 $10.13 $10.25 $10.13 $10.24 $10.24 3,153
2021-09-22 $10.19 $10.20 $10.15 $10.18 $10.18 3,019
2021-09-21 $10.20 $10.20 $10.17 $10.20 $10.20 10,235
2021-09-20 $10.12 $10.20 $10.12 $10.15 $10.15 10,812
2021-09-17 $10.08 $10.19 $10.07 $10.19 $10.19 3,862
2021-09-16 $10.19 $10.19 $10.19 $10.19 $10.19 0
2021-09-15 $10.19 $10.19 $10.19 $10.19 $10.19 350
2021-09-14 $10.19 $10.19 $10.19 $10.19 $10.19 853
2021-09-13 $10.18 $10.23 $10.18 $10.23 $10.23 1,000
2021-09-10 $10.18 $10.24 $10.18 $10.24 $10.24 2,400
2021-09-09 $10.08 $10.25 $10.08 $10.10 $10.10 96,199
2021-09-08 $10.15 $10.15 $10.15 $10.15 $10.15 0
2021-09-07 $10.15 $10.15 $10.15 $10.15 $10.15 25
2021-09-03 $10.15 $10.15 $10.15 $10.15 $10.15 1,501
2021-09-02 $10.25 $10.25 $10.08 $10.08 $10.08 2,700
2021-09-01 $10.18 $10.18 $10.18 $10.18 $10.18 0
2021-08-31 $10.05 $10.18 $10.05 $10.18 $10.18 2,463
2021-08-30 $10.10 $10.10 $10.06 $10.06 $10.06 2,678
2021-08-27 $10.05 $10.05 $10.05 $10.05 $10.05 114
2021-08-26 $10.05 $10.15 $10.04 $10.05 $10.05 77,824
2021-08-25 $10.00 $10.09 $10.00 $10.05 $10.05 101,261
2021-08-24 $10.02 $10.02 $10.02 $10.02 $10.02 300
2021-08-23 $10.13 $10.13 $10.09 $10.12 $10.12 7,441
2021-08-20 $10.13 $10.13 $10.13 $10.13 $10.13 410
2021-08-19 $10.13 $10.13 $10.13 $10.13 $10.13 1,504
2021-08-18 $10.11 $10.14 $10.10 $10.14 $10.14 68,951
2021-08-17 $10.10 $10.12 $10.09 $10.10 $10.10 40,326
2021-08-16 $10.10 $10.13 $10.10 $10.11 $10.11 38,500
2021-08-13 $10.19 $10.19 $10.12 $10.12 $10.12 35,045
2021-08-12 $10.12 $10.17 $10.12 $10.17 $10.17 10,650
2021-08-11 $10.19 $10.20 $10.15 $10.15 $10.15 52,255
2021-08-10 $10.25 $10.26 $10.15 $10.20 $10.20 14,301
2021-08-09 $10.18 $10.20 $10.15 $10.20 $10.20 52,695
2021-08-06 $10.15 $10.21 $10.15 $10.18 $10.18 56,214
2021-08-05 $10.17 $10.20 $10.05 $10.17 $10.17 157,310
2021-08-04 $10.29 $10.29 $10.18 $10.20 $10.20 26,751
2021-08-03 $10.20 $10.20 $10.17 $10.20 $10.20 36,060
2021-08-02 $10.21 $10.23 $10.19 $10.20 $10.20 39,342
2021-07-30 $10.16 $10.19 $10.16 $10.19 $10.19 1,400
2021-07-29 $10.24 $10.24 $10.20 $10.20 $10.20 3,231
2021-07-28 $10.25 $10.25 $10.17 $10.23 $10.23 1,900
2021-07-27 $10.20 $10.22 $10.20 $10.20 $10.20 166,904
2021-07-26 $10.20 $10.20 $10.18 $10.20 $10.20 6,125
2021-07-23 $10.18 $10.20 $10.17 $10.19 $10.19 39,300
2021-07-22 $10.20 $10.20 $10.17 $10.20 $10.20 158,362
2021-07-21 $10.20 $10.20 $10.20 $10.20 $10.20 223
2021-07-20 $10.19 $10.22 $10.19 $10.20 $10.20 10,818
2021-07-19 $10.16 $10.22 $10.14 $10.14 $10.14 263,622
2021-07-16 $10.25 $10.25 $10.20 $10.20 $10.20 190,800
2021-07-15 $10.28 $10.32 $10.28 $10.30 $10.30 104,700
2021-07-14 $10.30 $10.33 $10.30 $10.33 $10.33 117,153
2021-07-13 $10.30 $10.33 $10.30 $10.30 $10.30 117,794
2021-07-12 $10.33 $10.36 $10.30 $10.32 $10.32 246,642
2021-07-09 $10.21 $10.34 $10.21 $10.34 $10.34 158,898
2021-07-08 $10.21 $10.21 $10.20 $10.21 $10.21 14,000
2021-07-07 $10.22 $10.25 $10.16 $10.25 $10.25 218,753
2021-07-06 $10.33 $10.33 $10.20 $10.22 $10.22 54,268
2021-07-02 $10.22 $10.22 $10.18 $10.20 $10.20 26,304
2021-07-01 $10.20 $10.20 $10.14 $10.18 $10.18 23,663
2021-06-30 $10.18 $10.22 $10.15 $10.22 $10.22 68,891
2021-06-29 $10.36 $10.36 $10.14 $10.15 $10.15 317,494
2021-06-28 $10.20 $10.21 $10.13 $10.20 $10.20 77,869
2021-06-25 $10.25 $10.25 $10.17 $10.20 $10.20 61,715
2021-06-24 $10.50 $10.50 $10.19 $10.22 $10.22 20,679
2021-06-23 $10.15 $10.28 $10.11 $10.26 $10.26 706,343
2021-06-22 $10.15 $10.15 $10.12 $10.12 $10.12 14,537
2021-06-21 $10.23 $10.25 $10.15 $10.16 $10.16 11,524
2021-06-18 $10.16 $10.20 $10.08 $10.15 $10.15 105,215
2021-06-17 $10.18 $10.20 $10.09 $10.16 $10.16 1,258,218
2021-06-16 $10.05 $10.15 $10.05 $10.14 $10.14 5,975,688
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.