Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2019		0.3840	0.3840		0	+0.00(+0.00%)
Nov 06, 2019	0.3699	0.3800	0.3601	0.3737	55,228	+0.01(+3.81%)
Nov 05, 2019	0.3805	0.3980	0.3514	0.3600	289,620	-0.04(-9.09%)
Nov 04, 2019	0.3976	0.4033	0.3770	0.3960	56,570	-0.00(-0.70%)
Nov 01, 2019	0.4039	0.4039	0.3670	0.3988	20,200	-0.00(-0.30%)
Oct 31, 2019	0.3600	0.4000	0.3600	0.4000	108,310	+0.02(+5.26%)
Oct 30, 2019	0.4079	0.4079	0.3800	0.3800	150,219	-0.01(-2.56%)
Oct 29, 2019	0.3900	0.4099	0.3900	0.3900	60,582	+0.00(+0.00%)
Oct 28, 2019	0.4399	0.4399	0.3820	0.3900	276,425	-0.03(-7.16%)
Oct 25, 2019	0.4546	0.4546	0.4200	0.4201	87,200	-0.01(-3.00%)
Oct 24, 2019	0.4228	0.4470	0.4200	0.4331	109,487	+0.01(+2.39%)
Oct 23, 2019	0.4300	0.4312	0.4200	0.4230	66,326	-0.01(-1.63%)
Oct 22, 2019	0.4100	0.4400	0.4100	0.4300	88,910	+0.02(+6.15%)
Oct 21, 2019	0.4061	0.4307	0.4002	0.4051	43,189	+0.00(+1.12%)
Oct 18, 2019	0.4383	0.4400	0.4005	0.4006	58,300	-0.02(-4.05%)
Oct 17, 2019	0.4042	0.4677	0.3994	0.4175	339,693	+0.01(+2.50%)
Oct 16, 2019	0.4022	0.4175	0.3976	0.4073	207,657	-0.00(-0.66%)
Oct 15, 2019	0.4070	0.4180	0.4001	0.4100	75,757	+0.00(+0.79%)
Oct 14, 2019	0.4300	0.4350	0.3912	0.4068	138,693	-0.01(-2.66%)
Oct 11, 2019	0.4016	0.4214	0.3900	0.4179	86,600	-0.00(-0.83%)
Oct 10, 2019	0.4500	0.4700	0.4000	0.4214	478,570	-0.03(-7.40%)
Oct 09, 2019	0.4700	0.5000	0.4416	0.4551	613,000	-0.02(-4.39%)
Oct 08, 2019	0.5100	0.5100	0.4700	0.4760	274,325	-0.03(-6.67%)
Oct 07, 2019	0.4800	0.5200	0.4600	0.5100	463,821	+0.01(+2.18%)
Oct 04, 2019	0.5608	0.5900	0.4710	0.4991	2,114,900	-0.07(-12.44%)
Oct 03, 2019	0.5900	0.6100	0.5600	0.5700	567,163	-0.01(-1.72%)
Oct 02, 2019	0.6100	0.6100	0.5639	0.5800	663,520	-0.01(-1.76%)
Oct 01, 2019	0.6575	0.6600	0.5904	0.5904	642,748	-0.06(-9.16%)
Sep 30, 2019	0.6305	0.6550	0.6178	0.6499	700,473	+0.03(+4.84%)
Sep 27, 2019	0.6200	0.6300	0.5900	0.6199	586,300	+0.02(+3.32%)
Sep 26, 2019	0.6000	0.6100	0.5700	0.6000	276,890	+0.02(+3.45%)
Sep 25, 2019	0.6200	0.6200	0.5608	0.5800	188,450	-0.03(-4.45%)
Sep 24, 2019	0.6125	0.6299	0.5700	0.6070	260,677	-0.00(-0.49%)
Sep 23, 2019	0.6100	0.6400	0.6000	0.6100	119,207	+0.00(+0.00%)
Sep 20, 2019	0.6500	0.6500	0.6100	0.6100	154,300	-0.03(-4.98%)
Sep 19, 2019	0.6400	0.6886	0.6400	0.6420	85,324	-0.02(-2.43%)
Sep 18, 2019	0.6616	0.6940	0.6550	0.6580	159,015	+0.01(+1.23%)
Sep 17, 2019	0.6700	0.6700	0.6500	0.6500	180,221	-0.02(-2.26%)
Sep 16, 2019	0.6510	0.6690	0.6401	0.6650	283,349	+0.02(+3.58%)
Sep 13, 2019	0.6600	0.6689	0.6400	0.6420	219,600	-0.02(-2.73%)
Sep 12, 2019	0.6871	0.6940	0.6600	0.6600	175,859	+0.00(+0.00%)
Sep 11, 2019	0.6500	0.6700	0.6400	0.6600	581,263	+0.02(+3.13%)
Sep 10, 2019	0.5800	0.6500	0.5600	0.6400	664,867	+0.05(+8.46%)
Sep 09, 2019	0.5600	0.5998	0.5600	0.5901	178,242	+0.02(+3.44%)
Sep 06, 2019	0.5800	0.5874	0.5600	0.5705	41,600	-0.01(-1.65%)
Sep 05, 2019	0.5800	0.6099	0.5610	0.5801	139,816	-0.00(-0.09%)
Sep 04, 2019	0.5600	0.5898	0.5600	0.5806	84,182	+0.02(+3.68%)
Sep 03, 2019	0.6000	0.6000	0.5600	0.5600	200,676	-0.04(-5.90%)
Aug 30, 2019	0.6350	0.6389	0.5801	0.5951	282,100	-0.03(-5.54%)
Aug 29, 2019	0.6100	0.6300	0.6100	0.6300	153,766	+0.02(+3.28%)
Aug 28, 2019	0.6305	0.6453	0.5560	0.6100	268,861	-0.05(-7.58%)
Aug 27, 2019	0.6400	0.6700	0.6400	0.6600	190,626	+0.01(+0.76%)
Aug 26, 2019	0.6836	0.6836	0.6400	0.6550	184,123	-0.00(-0.43%)
Aug 23, 2019	0.6700	0.6890	0.6501	0.6578	490,900	-0.02(-2.40%)
Aug 22, 2019	0.6890	0.6890	0.6700	0.6740	225,462	-0.01(-0.88%)
Aug 21, 2019	0.6700	0.7000	0.6700	0.6800	134,728	+0.01(+1.49%)
Aug 20, 2019	0.6400	0.6900	0.6400	0.6700	170,317	+0.01(+1.81%)
Aug 19, 2019	0.6663	0.7000	0.6400	0.6581	62,797	-0.03(-3.66%)
Aug 16, 2019	0.6500	0.7000	0.6200	0.6831	76,800	+0.03(+5.37%)
Aug 15, 2019	0.6800	0.6800	0.6100	0.6483	311,791	-0.04(-6.04%)
Aug 14, 2019	0.6900	0.7200	0.6900	0.6900	153,239	-0.02(-2.82%)
Aug 13, 2019	0.7100	0.7300	0.6800	0.7100	106,928	-0.01(-1.35%)
Aug 12, 2019	0.7390	0.7390	0.6929	0.7197	119,815	-0.00(-0.48%)
Aug 09, 2019	0.6782	0.7300	0.6700	0.7232	354,000	+0.04(+6.35%)
Aug 08, 2019	0.6600	0.7200	0.6600	0.6800	97,411	+0.03(+3.94%)
Aug 07, 2019	0.6646	0.6900	0.6400	0.6542	111,548	-0.01(-1.33%)
Aug 06, 2019	0.6800	0.6900	0.6616	0.6630	50,643	-0.02(-2.50%)
Aug 05, 2019	0.7000	0.7000	0.6500	0.6800	121,706	-0.04(-5.83%)
Aug 02, 2019	0.7100	0.7221	0.6600	0.7221	302,000	+0.03(+4.61%)
Aug 01, 2019	0.7085	0.7300	0.6903	0.6903	352,601	+0.02(+2.78%)
Jul 31, 2019	0.6410	0.7100	0.6202	0.6716	93,598	+0.00(+0.06%)
Jul 30, 2019	0.6900	0.6900	0.6600	0.6712	145,499	-0.03(-4.11%)
Jul 29, 2019	0.7200	0.7300	0.6500	0.7000	244,655	-0.00(-0.30%)
Jul 26, 2019	0.6310	0.7399	0.6220	0.7021	666,500	+0.06(+9.70%)
Jul 25, 2019	0.6900	0.7300	0.6400	0.6400	1,464,757	-0.03(-4.86%)
Jul 24, 2019	0.6700	0.7200	0.6700	0.6727	807,988	+0.00(+0.40%)
Jul 23, 2019	0.7100	0.7300	0.6600	0.6700	297,509	-0.02(-2.90%)
Jul 22, 2019	0.6500	0.7000	0.6100	0.6900	343,994	+0.05(+8.66%)
Jul 19, 2019	0.6600	0.6800	0.6350	0.6350	366,500	-0.05(-6.62%)
Jul 18, 2019	0.7900	0.7900	0.6500	0.6800	1,088,853	-0.09(-11.69%)
Jul 17, 2019	0.7300	0.7800	0.6900	0.7700	1,405,236	+0.04(+5.48%)
Jul 16, 2019	0.6500	0.7400	0.6400	0.7300	2,269,305	+0.11(+17.40%)
Jul 15, 2019	0.6152	0.6300	0.5950	0.6218	176,455	+0.03(+5.39%)
Jul 12, 2019	0.6000	0.6264	0.5835	0.5900	75,500	-0.01(-1.67%)
Jul 11, 2019	0.5800	0.6400	0.5800	0.6000	320,245	+0.01(+1.69%)
Jul 10, 2019	0.5400	0.6200	0.5400	0.5900	172,741	+0.03(+6.31%)
Jul 09, 2019	0.5600	0.5700	0.5400	0.5550	58,041	-0.01(-1.60%)
Jul 08, 2019	0.5759	0.5779	0.5560	0.5640	35,633	-0.02(-2.76%)
Jul 05, 2019	0.5800	0.5900	0.5700	0.5800	74,500	+0.00(+0.82%)
Jul 03, 2019	0.6000	0.6032	0.5400	0.5753	220,500	-0.02(-3.83%)
Jul 02, 2019	0.6242	0.6500	0.5800	0.5982	270,787	-0.02(-2.76%)
Jul 01, 2019	0.6384	0.6550	0.6003	0.6152	311,632	+0.01(+0.85%)
Jun 28, 2019	0.6791	0.6791	0.6100	0.6100	447,600	-0.02(-3.14%)
Jun 27, 2019	0.5800	0.6580	0.5480	0.6298	1,163,249	+0.05(+8.59%)
Jun 26, 2019	0.5900	0.5900	0.5400	0.5800	418,818	-0.01(-1.69%)
Jun 25, 2019	0.5050	0.6197	0.4899	0.5900	2,172,773	+0.10(+20.65%)
Jun 24, 2019	0.4850	0.4890	0.4750	0.4890	59,551	+0.00(+0.82%)
Jun 21, 2019	0.4843	0.4890	0.4600	0.4850	56,400	-0.01(-1.02%)
Jun 20, 2019	0.4804	0.4900	0.4701	0.4900	75,613	+0.00(+0.80%)
Jun 19, 2019	0.4974	0.5025	0.4600	0.4861	286,500	-0.00(-0.18%)
Jun 18, 2019	0.4739	0.4976	0.4703	0.4870	105,463	+0.02(+3.62%)
Jun 17, 2019	0.4560	0.4920	0.4500	0.4700	384,071	-0.03(-5.05%)
Jun 14, 2019	0.4700	0.5000	0.4700	0.4950	99,900	+0.01(+2.06%)
Jun 13, 2019	0.5300	0.5300	0.4728	0.4850	273,603	-0.03(-4.90%)
Jun 12, 2019	0.5100	0.5200	0.5045	0.5100	128,130	+0.00(+0.00%)
Jun 11, 2019	0.5000	0.5200	0.5000	0.5100	119,031	+0.00(+0.63%)
Jun 10, 2019	0.5400	0.5440	0.4717	0.5068	415,463	-0.03(-5.09%)
Jun 07, 2019	0.5227	0.6300	0.4850	0.5340	2,142,000	+0.06(+13.62%)
Jun 06, 2019	0.5060	0.5060	0.4700	0.4700	97,638	-0.02(-4.47%)
Jun 05, 2019	0.4800	0.5326	0.4800	0.4920	334,032	+0.02(+3.27%)
Jun 04, 2019	0.4700	0.4798	0.4700	0.4764	34,878	+0.01(+3.18%)
Jun 03, 2019	0.4590	0.4620	0.4400	0.4617	76,383	-0.00(-0.47%)
May 31, 2019	0.5000	0.5000	0.4500	0.4639	157,800	+0.00(+0.85%)
May 30, 2019	0.5000	0.5400	0.4500	0.4600	505,848	-0.05(-9.80%)
May 29, 2019	0.5850	0.5899	0.5035	0.5100	496,440	-0.07(-12.82%)
May 28, 2019	0.5850	0.6000	0.5850	0.5850	96,463	+0.02(+3.48%)
May 24, 2019	0.5501	0.6100	0.5501	0.5653	84,900	+0.01(+2.17%)
May 23, 2019	0.5850	0.5971	0.5300	0.5533	226,552	-0.05(-7.78%)
May 22, 2019	0.5600	0.6300	0.5500	0.6000	568,330	+0.03(+5.26%)
May 21, 2019	0.5600	0.5700	0.5400	0.5700	88,961	+0.01(+1.79%)
May 20, 2019	0.5306	0.5700	0.5306	0.5600	240,442	+0.01(+1.45%)
May 17, 2019	0.5298	0.5550	0.5250	0.5520	68,400	+0.01(+2.24%)
May 16, 2019	0.5200	0.5670	0.5000	0.5399	228,425	+0.02(+3.83%)
May 15, 2019	0.5300	0.5400	0.5000	0.5200	184,130	-0.01(-1.89%)
May 14, 2019	0.5400	0.5400	0.4900	0.5300	133,085	+0.04(+8.16%)
May 13, 2019	0.5510	0.5510	0.4625	0.4900	489,414	-0.07(-12.11%)
May 10, 2019	0.5800	0.5809	0.5450	0.5575	148,900	-0.01(-2.19%)
May 09, 2019	0.5600	0.5800	0.5400	0.5700	281,386	+0.01(+1.68%)
May 08, 2019	0.5771	0.5999	0.5606	0.5606	291,218	-0.02(-3.51%)
May 07, 2019	0.5776	0.6000	0.5700	0.5810	129,315	+0.01(+1.72%)
May 06, 2019	0.6200	0.6200	0.5691	0.5712	218,290	+0.00(+0.39%)
May 03, 2019	0.5796	0.6100	0.5601	0.5690	294,200	-0.02(-3.56%)
May 02, 2019	0.5800	0.6200	0.5800	0.5900	67,276	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Restoration Robotics Inc (NQ: HAIR )

Historical Prices

Popular Pages