RES(RES)
RES
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.15 | $7.32 | $7.00 | $7.07 | 1.59M |
| 5/19/2026 | $7.24 | $7.29 | $7.11 | $7.16 | 1.27M |
| 5/18/2026 | $6.83 | $7.14 | $6.82 | $7.06 | 1.60M |
| 5/15/2026 | $7.13 | $7.18 | $6.90 | $6.92 | 1.53M |
| 5/14/2026 | $7.00 | $7.13 | $6.89 | $7.08 | 1.19M |
| 5/13/2026 | $7.08 | $7.11 | $6.85 | $6.94 | 1.68M |
| 5/12/2026 | $7.13 | $7.15 | $6.96 | $7.06 | 1.94M |
| 5/11/2026 | $6.80 | $7.14 | $6.80 | $7.02 | 1.97M |
| 5/8/2026 | $7.06 | $7.17 | $6.79 | $6.80 | 5.08M |
| 5/7/2026 | $7.18 | $7.25 | $6.86 | $7.13 | 2.24M |
| 5/6/2026 | $7.39 | $7.57 | $7.24 | $7.38 | 2.20M |
| 5/5/2026 | $7.66 | $7.88 | $7.66 | $7.80 | 1.31M |
| 5/4/2026 | $7.67 | $7.82 | $7.54 | $7.76 | 1.57M |
| 5/1/2026 | $7.80 | $7.82 | $7.59 | $7.62 | 1.74M |
| 4/30/2026 | $7.70 | $7.98 | $7.67 | $7.88 | 1.53M |
| 4/29/2026 | $8.00 | $8.06 | $7.89 | $7.91 | 1.48M |
| 4/28/2026 | $7.94 | $8.02 | $7.84 | $7.93 | 1.51M |
| 4/27/2026 | $7.93 | $8.16 | $7.73 | $7.83 | 2.09M |
| 4/24/2026 | $7.71 | $8.03 | $7.57 | $8.00 | 2.77M |
| 4/23/2026 | $7.34 | $7.95 | $7.33 | $7.70 | 4.00M |
| 4/22/2026 | $7.35 | $7.53 | $7.33 | $7.45 | 2.10M |
| 4/21/2026 | $7.04 | $7.34 | $6.97 | $7.33 | 3.22M |
| 4/20/2026 | $6.55 | $6.91 | $6.43 | $6.90 | 3.10M |
| 4/17/2026 | $6.85 | $6.94 | $6.52 | $6.53 | 3.32M |
| 4/16/2026 | $6.98 | $7.29 | $6.98 | $7.20 | 3.77M |
| 4/15/2026 | $6.64 | $7.00 | $6.62 | $6.99 | 2.69M |
| 4/14/2026 | $6.68 | $6.78 | $6.56 | $6.66 | 2.79M |
| 4/13/2026 | $6.70 | $6.88 | $6.70 | $6.76 | 1.26M |
| 4/10/2026 | $6.58 | $6.66 | $6.55 | $6.62 | 1.24M |
| 4/9/2026 | $6.72 | $6.85 | $6.62 | $6.65 | 1.75M |
| 4/8/2026 | $6.55 | $6.75 | $6.41 | $6.68 | 2.45M |
| 4/7/2026 | $6.91 | $7.00 | $6.85 | $6.97 | 2.09M |
| 4/6/2026 | $6.87 | $6.97 | $6.78 | $6.82 | 1.31M |
| 4/2/2026 | $6.88 | $6.99 | $6.79 | $6.90 | 1.48M |
| 4/1/2026 | $6.93 | $7.02 | $6.64 | $6.71 | 3.07M |
| 3/31/2026 | $7.16 | $7.28 | $6.94 | $7.08 | 2.80M |
| 3/30/2026 | $7.40 | $7.41 | $7.12 | $7.15 | 2.28M |
| 3/27/2026 | $7.24 | $7.37 | $7.24 | $7.32 | 1.59M |
| 3/26/2026 | $7.10 | $7.32 | $7.06 | $7.25 | 1.98M |
| 3/25/2026 | $7.01 | $7.08 | $6.94 | $7.06 | 1.80M |
| 3/24/2026 | $6.95 | $7.20 | $6.90 | $7.13 | 2.38M |
| 3/23/2026 | $6.46 | $6.99 | $6.46 | $6.89 | 2.18M |
| 3/20/2026 | $6.90 | $6.92 | $6.70 | $6.83 | 3.80M |
| 3/19/2026 | $7.04 | $7.17 | $6.82 | $6.85 | 3.83M |
| 3/18/2026 | $6.94 | $7.19 | $6.86 | $7.00 | 3.54M |
| 3/17/2026 | $6.63 | $6.87 | $6.59 | $6.86 | 1.92M |
| 3/16/2026 | $6.47 | $6.64 | $6.37 | $6.53 | 1.79M |
| 3/13/2026 | $6.51 | $6.56 | $6.42 | $6.52 | 2.08M |
| 3/12/2026 | $6.36 | $6.66 | $6.30 | $6.57 | 3.47M |
| 3/11/2026 | $6.14 | $6.46 | $6.12 | $6.40 | 2.20M |
| 3/10/2026 | $6.17 | $6.34 | $6.05 | $6.18 | 2.08M |
| 3/9/2026 | $6.18 | $6.38 | $6.07 | $6.26 | 2.84M |
| 3/6/2026 | $6.12 | $6.22 | $6.05 | $6.12 | 2.24M |
| 3/5/2026 | $6.18 | $6.18 | $5.97 | $6.13 | 2.35M |
| 3/4/2026 | $5.89 | $6.15 | $5.82 | $6.15 | 2.87M |
| 3/3/2026 | $5.93 | $6.13 | $5.85 | $5.97 | 2.72M |
| 3/2/2026 | $5.93 | $6.09 | $5.74 | $6.00 | 2.18M |
| 2/27/2026 | $5.83 | $5.90 | $5.73 | $5.81 | 2.36M |
| 2/26/2026 | $5.79 | $5.90 | $5.72 | $5.79 | 2.27M |
| 2/25/2026 | $6.07 | $6.07 | $5.79 | $5.86 | 2.10M |
| 2/24/2026 | $5.99 | $6.06 | $5.88 | $6.01 | 1.74M |
| 2/23/2026 | $6.10 | $6.21 | $5.84 | $5.94 | 2.49M |
| 2/20/2026 | $6.04 | $6.18 | $6.00 | $6.10 | 2.64M |