RES(RES)
RES
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $6.31 | $6.49 | $6.30 | $6.36 | 1.37M |
| 8/13/2026 | $6.22 | $6.34 | $6.17 | $6.28 | 1.50M |
| 8/12/2026 | $6.30 | $6.34 | $6.21 | $6.30 | 1.38M |
| 8/11/2026 | $6.16 | $6.35 | $6.13 | $6.33 | 1.29M |
| 8/10/2026 | $5.87 | $6.15 | $5.87 | $6.15 | 1.17M |
| 8/7/2026 | $5.84 | $5.96 | $5.80 | $5.87 | 835,859 |
| 8/6/2026 | $5.88 | $5.95 | $5.79 | $5.89 | 1.10M |
| 8/5/2026 | $5.93 | $5.93 | $5.75 | $5.79 | 1.62M |
| 8/4/2026 | $5.65 | $5.96 | $5.65 | $5.93 | 1.41M |
| 8/3/2026 | $5.56 | $5.87 | $5.51 | $5.76 | 1.62M |
| 7/31/2026 | $5.46 | $5.65 | $5.37 | $5.61 | 1.84M |
| 7/30/2026 | $5.37 | $5.44 | $5.21 | $5.42 | 2.06M |
| 7/29/2026 | $5.34 | $5.37 | $5.05 | $5.12 | 1.64M |
| 7/28/2026 | $5.50 | $5.50 | $5.15 | $5.16 | 1.53M |
| 7/27/2026 | $5.56 | $5.68 | $5.44 | $5.47 | 1.61M |
| 7/24/2026 | $5.87 | $5.89 | $5.61 | $5.61 | 1.31M |
| 7/23/2026 | $6.15 | $6.15 | $5.81 | $5.86 | 1.74M |
| 7/22/2026 | $6.00 | $6.08 | $5.93 | $5.98 | 1.18M |
| 7/21/2026 | $5.90 | $5.99 | $5.78 | $5.92 | 1.42M |
| 7/20/2026 | $5.97 | $5.97 | $5.83 | $5.85 | 1.01M |
| 7/17/2026 | $5.87 | $5.92 | $5.82 | $5.91 | 1.08M |
| 7/16/2026 | $5.91 | $5.95 | $5.80 | $5.84 | 1.37M |
| 7/15/2026 | $5.88 | $5.90 | $5.72 | $5.89 | 1.24M |
| 7/14/2026 | $5.91 | $5.92 | $5.73 | $5.85 | 1.08M |
| 7/13/2026 | $5.67 | $5.83 | $5.67 | $5.78 | 1.24M |
| 7/10/2026 | $5.64 | $5.66 | $5.55 | $5.65 | 1.09M |
| 7/9/2026 | $5.54 | $5.65 | $5.48 | $5.57 | 1.16M |
| 7/8/2026 | $5.55 | $5.75 | $5.55 | $5.63 | 1.94M |
| 7/7/2026 | $5.51 | $5.63 | $5.50 | $5.58 | 1.12M |
| 7/6/2026 | $5.52 | $5.72 | $5.47 | $5.50 | 1.57M |
| 7/2/2026 | $5.77 | $5.80 | $5.56 | $5.60 | 1.25M |
| 7/1/2026 | $5.80 | $5.87 | $5.69 | $5.72 | 1.62M |
| 6/30/2026 | $5.85 | $5.91 | $5.76 | $5.83 | 1.31M |
| 6/29/2026 | $5.79 | $5.96 | $5.79 | $5.81 | 1.36M |
| 6/26/2026 | $5.84 | $5.92 | $5.74 | $5.89 | 5.29M |
| 6/25/2026 | $5.67 | $6.00 | $5.66 | $5.94 | 1.81M |
| 6/24/2026 | $6.10 | $6.13 | $5.60 | $5.72 | 3.06M |
| 6/23/2026 | $6.38 | $6.56 | $6.34 | $6.46 | 2.64M |
| 6/22/2026 | $6.63 | $6.63 | $6.33 | $6.47 | 2.73M |
| 6/18/2026 | $6.56 | $6.61 | $6.40 | $6.58 | 3.30M |
| 6/17/2026 | $6.74 | $6.78 | $6.62 | $6.65 | 1.45M |
| 6/16/2026 | $6.82 | $6.89 | $6.65 | $6.70 | 1.90M |
| 6/15/2026 | $6.90 | $7.05 | $6.83 | $6.89 | 1.38M |
| 6/12/2026 | $6.97 | $7.30 | $6.95 | $7.19 | 1.28M |
| 6/11/2026 | $7.30 | $7.34 | $7.00 | $7.07 | 1.27M |
| 6/10/2026 | $7.02 | $7.23 | $6.97 | $7.15 | 1.12M |
| 6/9/2026 | $7.19 | $7.19 | $6.84 | $6.96 | 1.82M |
| 6/8/2026 | $6.91 | $7.22 | $6.91 | $7.12 | 1.41M |
| 6/5/2026 | $7.25 | $7.29 | $6.75 | $6.81 | 1.37M |
| 6/4/2026 | $7.19 | $7.41 | $7.00 | $7.26 | 1.43M |
| 6/3/2026 | $7.00 | $7.15 | $6.93 | $7.12 | 1.40M |
| 6/2/2026 | $6.81 | $7.08 | $6.81 | $6.98 | 1.63M |
| 6/1/2026 | $6.72 | $6.81 | $6.63 | $6.80 | 1.33M |
| 5/29/2026 | $6.63 | $6.75 | $6.54 | $6.62 | 1.36M |
| 5/28/2026 | $6.82 | $6.82 | $6.65 | $6.70 | 1.08M |
| 5/27/2026 | $6.94 | $6.94 | $6.71 | $6.73 | 1.11M |
| 5/26/2026 | $6.99 | $7.28 | $6.99 | $7.12 | 1.42M |
| 5/22/2026 | $7.21 | $7.21 | $6.93 | $7.06 | 1.05M |
| 5/21/2026 | $7.13 | $7.18 | $6.91 | $7.14 | 1.92M |
| 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 |