REP.MCREP.MC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.05 | $16.05 | $15.57 | $15.77 | 7.55M |
| 1/14/2026 | $16.13 | $16.75 | $16.08 | $16.75 | 5.59M |
| 1/13/2026 | $16.28 | $16.51 | $15.88 | $16.23 | 3.92M |
| 1/12/2026 | $16.20 | $16.29 | $15.98 | $16.18 | 4.75M |
| 1/9/2026 | $16.52 | $16.66 | $16.30 | $16.50 | 8.07M |
| 1/8/2026 | $16.49 | $16.49 | $16.05 | $16.36 | 6.69M |
| 1/7/2026 | $16.45 | $16.45 | $16.02 | $16.26 | 11.48M |
| 1/6/2026 | $17.22 | $17.27 | $16.61 | $16.64 | 18.09M |
| 1/5/2026 | $16.73 | $16.98 | $16.43 | $16.98 | 8.02M |
| 1/2/2026 | $15.96 | $16.43 | $15.96 | $16.41 | 12.06M |
| 12/31/2025 | $16.05 | $16.05 | $15.93 | $15.93 | 1.37M |
| 12/30/2025 | $15.90 | $16.05 | $15.87 | $15.99 | 2.39M |
| 12/29/2025 | $15.80 | $15.90 | $15.66 | $15.90 | 1.90M |
| 12/24/2025 | $15.85 | $15.87 | $15.77 | $15.80 | 460,442 |
| 12/23/2025 | $15.86 | $15.86 | $15.69 | $15.78 | 1.88M |
| 12/22/2025 | $15.67 | $15.89 | $15.60 | $15.89 | 2.28M |
| 12/19/2025 | $15.43 | $15.62 | $15.26 | $15.60 | 15.92M |
| 12/18/2025 | $15.55 | $15.64 | $15.36 | $15.44 | 9.27M |
| 12/17/2025 | $15.39 | $15.54 | $15.27 | $15.46 | 4.14M |
| 12/16/2025 | $15.67 | $15.72 | $15.21 | $15.34 | 5.01M |
| 12/15/2025 | $16.00 | $16.01 | $15.66 | $15.73 | 3.12M |
| 12/12/2025 | $16.05 | $16.15 | $15.80 | $15.84 | 4.36M |
| 12/11/2025 | $16.29 | $16.40 | $16.00 | $16.00 | 2.59M |
| 12/10/2025 | $16.29 | $16.44 | $16.18 | $16.31 | 4.25M |
| 12/9/2025 | $16.27 | $16.41 | $16.23 | $16.27 | 2.84M |
| 12/8/2025 | $16.24 | $16.56 | $16.23 | $16.27 | 4.10M |
| 12/5/2025 | $16.17 | $16.33 | $16.06 | $16.29 | 3.39M |
| 12/4/2025 | $16.45 | $16.48 | $16.05 | $16.27 | 3.46M |
| 12/3/2025 | $16.22 | $16.61 | $16.22 | $16.39 | 2.99M |
| 12/2/2025 | $16.24 | $16.34 | $16.18 | $16.23 | 2.97M |
| 12/1/2025 | $16.04 | $16.32 | $16.04 | $16.21 | 3.53M |
| 11/28/2025 | $15.83 | $15.99 | $15.80 | $15.98 | 2.46M |
| 11/27/2025 | $15.75 | $15.81 | $15.65 | $15.75 | 1.90M |
| 11/26/2025 | $15.70 | $15.75 | $15.58 | $15.70 | 2.81M |
| 11/25/2025 | $15.60 | $15.77 | $15.49 | $15.56 | 3.02M |
| 11/24/2025 | $15.67 | $15.68 | $15.35 | $15.60 | 8.69M |
| 11/21/2025 | $16.00 | $16.00 | $15.48 | $15.70 | 6.53M |
| 11/20/2025 | $16.38 | $16.55 | $16.29 | $16.34 | 4.31M |
| 11/19/2025 | $16.92 | $17.06 | $16.22 | $16.27 | 5.69M |
| 11/18/2025 | $16.73 | $16.80 | $16.53 | $16.75 | 3.24M |
| 11/17/2025 | $17.02 | $17.15 | $16.92 | $16.94 | 2.46M |
| 11/14/2025 | $16.99 | $17.06 | $16.68 | $17.05 | 3.18M |
| 11/13/2025 | $16.75 | $17.08 | $16.63 | $17.03 | 3.52M |
| 11/12/2025 | $16.80 | $16.88 | $16.45 | $16.70 | 4.15M |
| 11/11/2025 | $16.56 | $16.86 | $16.51 | $16.85 | 2.75M |
| 11/10/2025 | $16.70 | $16.71 | $16.34 | $16.45 | 2.15M |
| 11/7/2025 | $16.40 | $16.64 | $16.40 | $16.54 | 3.68M |
| 11/6/2025 | $15.96 | $16.39 | $15.91 | $16.35 | 4.35M |
| 11/5/2025 | $15.85 | $16.04 | $15.83 | $16.04 | 1.99M |
| 11/4/2025 | $15.90 | $15.91 | $15.68 | $15.90 | 3.12M |
| 11/3/2025 | $15.93 | $16.03 | $15.88 | $15.96 | 2.60M |
| 10/31/2025 | $15.93 | $16.01 | $15.66 | $15.88 | 2.83M |
| 10/30/2025 | $15.67 | $16.00 | $15.51 | $16.00 | 3.91M |
| 10/29/2025 | $15.70 | $15.97 | $15.69 | $15.91 | 4.34M |
| 10/28/2025 | $15.46 | $15.74 | $15.38 | $15.70 | 3.02M |
| 10/27/2025 | $15.47 | $15.66 | $15.45 | $15.66 | 4.66M |
| 10/24/2025 | $15.21 | $15.51 | $15.20 | $15.47 | 3.36M |
| 10/23/2025 | $15.20 | $15.35 | $15.03 | $15.29 | 5.11M |
| 10/22/2025 | $14.55 | $14.81 | $14.54 | $14.80 | 3.21M |
| 10/21/2025 | $14.33 | $14.51 | $14.31 | $14.44 | 2.70M |
| 10/20/2025 | $14.37 | $14.48 | $14.28 | $14.28 | 3.90M |
| 10/17/2025 | $14.13 | $14.32 | $13.96 | $14.32 | 4.08M |