TipRanks
Go Ultimate55% OFF

3R Games SA (3RG) Historical Prices

PL:3RG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.660.670.640.660.66-0.60%15,9330.44
Oct 29, 20260.670.670.660.670.67+0.30%11,8940.32
Oct 28, 20260.670.670.650.670.67+0.91%21,9440.59
Oct 27, 20260.660.680.640.660.66-0.60%43,9041.17
Oct 26, 20260.670.670.660.660.66+1.22%13,7080.36
Oct 23, 20260.660.660.650.660.66-0.30%15,7990.42
Oct 22, 20260.690.690.640.660.66-4.36%74,8692.02
Oct 21, 20260.670.690.650.690.69+4.24%56,6921.56
Oct 20, 20260.670.670.650.660.66-1.49%56,8151.59
Oct 19, 20260.670.690.650.670.67+0.60%72,6392.08
Oct 16, 20260.700.700.660.670.67-4.58%23,7910.68
Oct 15, 20260.650.710.650.700.70+7.72%61,3601.75
Oct 14, 20260.670.670.610.650.65-0.61%96,7002.87
Oct 13, 20260.680.700.650.650.65-2.69%47,6691.41
Oct 12, 20260.710.710.670.670.67-1.47%34,6101.04
Oct 09, 20260.700.700.680.680.68-2.58%14,4130.43
Oct 08, 20260.700.700.680.700.70+0.29%20,8540.63
Oct 07, 20260.700.700.680.700.70+0.00%23,1050.70
Oct 06, 20260.710.710.680.700.70-1.42%13,4440.40
Oct 05, 20260.710.710.670.710.71+0.28%18,5700.56
Oct 02, 20260.700.710.690.700.70+2.62%10,4350.31
Oct 01, 20260.680.710.680.690.69-1.72%19,3120.57
Sep 30, 20260.700.710.680.700.70-0.57%11,3590.33
Sep 29, 20260.710.710.690.700.70-1.13%3,9380.11
Sep 28, 20260.660.710.660.710.71+0.57%61,5401.76
Sep 25, 20260.710.710.680.710.71+2.62%27,7310.80
Sep 24, 20260.710.710.680.690.69-3.37%33,7630.99
Sep 23, 20260.690.710.690.710.71+0.56%40,6311.21
Sep 22, 20260.700.710.680.710.71+0.85%32,1580.95
Sep 21, 20260.710.710.660.700.70+0.29%32,0500.95
Sep 18, 20260.700.700.700.700.70+1.16%19,5990.56
Sep 17, 20260.700.700.670.690.69-1.14%59,1151.68
Sep 16, 20260.700.700.690.700.70+1.74%26,2690.75
Sep 15, 20260.700.700.680.690.69-1.71%22,2830.62
Sep 14, 20260.700.720.680.700.70+1.45%34,4170.94
Sep 11, 20260.680.690.680.690.69+1.77%64,5031.79
Sep 10, 20260.710.710.650.680.68-2.87%80,6892.28
Sep 09, 20260.700.710.690.700.70-2.24%38,0541.08
Sep 08, 20260.710.710.700.710.71+1.42%14,6630.40
Sep 07, 20260.710.730.700.700.70-3.56%53,2801.47
Sep 04, 20260.730.730.720.730.73+0.00%24,5450.68
Sep 03, 20260.710.730.710.730.73+2.24%26,3590.72
Sep 02, 20260.720.720.690.710.71+2.29%29,2190.80
Sep 01, 20260.730.730.700.700.70-4.12%40,0671.11
Aug 31, 20260.740.740.720.730.73+1.11%5,3040.15
Aug 28, 20260.700.740.700.720.72+0.84%29,1230.80
Aug 27, 20260.720.720.700.710.71-1.38%9,7200.25
Aug 26, 20260.730.730.710.720.72+0.56%18,1890.42
Aug 25, 20260.730.730.700.720.72-1.64%21,8920.47
Aug 24, 20260.720.740.720.730.73+1.67%5,3180.09