Skip to content

DE · RCMN.DE

RCM Beteiligungs AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector
Real Estate · Real Estate - Development
Headquarters
Sindelfingen 71063
Website
rcm-ag.de

Price · as of 2026-09-07

$1.16

Market cap 14.17M

Price history

Weekly OHLC price history for RCMN.DE, USD per share
WeekOpenHighLowCloseVolume
Dec 24, 2007 – Dec 28, 2007$2.37$2.47$2.37$2.4628,457
Dec 31, 2007 – Jan 4, 2008$2.37$2.51$2.27$2.3151,164
Jan 7, 2008 – Jan 11, 2008$2.31$2.31$2.02$2.05294,349
Jan 14, 2008 – Jan 18, 2008$2.01$2.16$1.89$1.97152,696
Jan 21, 2008 – Jan 25, 2008$1.97$1.97$1.78$1.84213,870
Jan 28, 2008 – Feb 1, 2008$1.81$2.05$1.77$2.04119,957
Feb 4, 2008 – Feb 8, 2008$2.03$2.09$1.89$1.9662,697
Feb 11, 2008 – Feb 15, 2008$1.91$1.98$1.89$1.8984,066
Feb 18, 2008 – Feb 22, 2008$1.87$2.06$1.83$2.04157,433
Feb 25, 2008 – Feb 29, 2008$2.05$2.25$2.05$2.13103,663
Mar 3, 2008 – Mar 7, 2008$2.08$2.21$1.98$2.1396,558
Mar 10, 2008 – Mar 14, 2008$2.09$2.09$2.01$2.0322,253
Mar 17, 2008 – Mar 20, 2008$1.98$1.99$1.81$1.8785,008
Mar 24, 2008 – Mar 28, 2008$1.87$1.94$1.86$1.9417,235
Mar 31, 2008 – Apr 4, 2008$1.94$1.96$1.87$1.8924,265
Apr 7, 2008 – Apr 11, 2008$1.89$1.94$1.86$1.8834,027
Apr 14, 2008 – Apr 18, 2008$1.88$1.91$1.83$1.8549,263
Apr 21, 2008 – Apr 25, 2008$1.84$1.84$1.75$1.7863,318
Apr 28, 2008 – May 2, 2008$1.77$1.85$1.75$1.8556,761
May 5, 2008 – May 9, 2008$1.85$1.96$1.85$1.8938,135
May 12, 2008 – May 16, 2008$1.92$1.98$1.89$1.9355,452
May 19, 2008 – May 23, 2008$1.90$1.97$1.83$1.9564,321
May 26, 2008 – May 30, 2008$1.92$1.92$1.83$1.8550,871
Jun 2, 2008 – Jun 6, 2008$1.84$1.84$1.76$1.8483,441
Jun 9, 2008 – Jun 13, 2008$1.82$1.85$1.74$1.7541,083
Jun 16, 2008 – Jun 20, 2008$1.75$1.84$1.75$1.8412,950
Jun 23, 2008 – Jun 27, 2008$1.79$1.93$1.76$1.7729,584
Jun 30, 2008 – Jul 4, 2008$1.81$1.83$1.60$1.60129,606
Jul 7, 2008 – Jul 11, 2008$1.62$1.78$1.62$1.7199,060
Jul 14, 2008 – Jul 18, 2008$1.67$1.68$1.50$1.67328,174
Jul 21, 2008 – Jul 25, 2008$1.65$1.71$1.58$1.6890,581
Jul 28, 2008 – Aug 1, 2008$1.69$1.69$1.69$1.691,000
Aug 4, 2008 – Aug 8, 2008$1.69$1.69$1.69$1.690
Aug 11, 2008 – Aug 15, 2008$1.69$1.69$1.69$1.690
Aug 18, 2008 – Aug 22, 2008$1.74$1.74$1.71$1.714,137
Aug 25, 2008 – Aug 29, 2008$1.66$1.70$1.57$1.6338,207
Sep 1, 2008 – Sep 5, 2008$1.62$1.74$1.58$1.6656,379
Sep 8, 2008 – Sep 12, 2008$1.66$1.66$1.57$1.582,404
Sep 15, 2008 – Sep 19, 2008$1.58$1.58$1.44$1.4732,077
Sep 22, 2008 – Sep 26, 2008$1.46$1.53$1.32$1.4152,492
Sep 29, 2008 – Oct 3, 2008$1.42$1.42$1.24$1.3090,284
Oct 6, 2008 – Oct 10, 2008$1.22$1.34$1.12$1.29138,277
Oct 13, 2008 – Oct 17, 2008$1.21$1.32$1.20$1.2650,691
Oct 20, 2008 – Oct 24, 2008$1.19$1.28$1.16$1.1692,268
Oct 27, 2008 – Oct 31, 2008$1.16$1.25$1.14$1.2237,057
Nov 3, 2008 – Nov 7, 2008$1.26$1.27$1.22$1.2218,730
Nov 10, 2008 – Nov 14, 2008$1.22$1.24$1.16$1.22117,668
Nov 17, 2008 – Nov 21, 2008$1.22$1.22$1.13$1.1331,677
Nov 24, 2008 – Nov 28, 2008$1.15$1.18$1.07$1.1817,885
Dec 1, 2008 – Dec 5, 2008$1.19$1.25$1.11$1.1915,994
Dec 8, 2008 – Dec 12, 2008$1.19$1.19$1.13$1.1315,800
Dec 15, 2008 – Dec 19, 2008$1.16$1.16$1.12$1.15218,674
Dec 22, 2008 – Dec 23, 2008$1.12$1.14$1.12$1.14289,732
Dec 29, 2008 – Jan 2, 2009$1.14$1.14$1.14$1.140
Jan 5, 2009 – Jan 9, 2009$1.14$1.14$1.14$1.140
Jan 12, 2009 – Jan 16, 2009$1.14$1.14$1.14$1.140
Jan 19, 2009 – Jan 23, 2009$1.14$1.14$1.14$1.140
Jan 26, 2009 – Jan 30, 2009$1.14$1.14$1.14$1.140
Feb 2, 2009 – Feb 6, 2009$1.14$1.14$1.14$1.140
Feb 9, 2009 – Feb 13, 2009$1.14$1.14$1.14$1.140
Feb 16, 2009 – Feb 20, 2009$1.14$1.14$1.14$1.140
Feb 23, 2009 – Feb 27, 2009$1.14$1.14$1.14$1.140
Mar 2, 2009 – Mar 6, 2009$1.14$1.14$1.14$1.140
Mar 9, 2009 – Mar 13, 2009$1.14$1.14$1.14$1.140
Mar 16, 2009 – Mar 20, 2009$1.14$1.14$1.14$1.140
Mar 23, 2009 – Mar 27, 2009$1.14$1.14$1.14$1.140
Mar 30, 2009 – Apr 3, 2009$1.14$1.14$1.14$1.140
Apr 6, 2009 – Apr 9, 2009$1.14$1.14$1.14$1.140
Apr 13, 2009 – Apr 17, 2009$1.14$1.14$1.14$1.140
Apr 20, 2009 – Apr 24, 2009$1.14$1.14$1.14$1.140
Apr 27, 2009 – Apr 30, 2009$1.14$1.14$1.14$1.140
May 4, 2009 – May 8, 2009$1.14$1.14$1.14$1.140
May 11, 2009 – May 15, 2009$1.14$1.14$1.14$1.140
May 18, 2009 – May 22, 2009$1.14$1.14$1.14$1.140
May 25, 2009 – May 29, 2009$1.14$1.14$1.14$1.140
Jun 1, 2009 – Jun 5, 2009$1.14$1.14$1.14$1.140
Jun 8, 2009 – Jun 12, 2009$1.14$1.14$1.14$1.140
Jun 15, 2009 – Jun 19, 2009$1.14$1.14$1.14$1.140
Jun 22, 2009 – Jun 26, 2009$1.14$1.14$1.14$1.140
Jun 29, 2009 – Jul 3, 2009$1.14$1.14$1.14$1.140
Jul 6, 2009 – Jul 10, 2009$1.14$1.14$1.14$1.140
Jul 13, 2009 – Jul 17, 2009$1.14$1.14$1.14$1.140
Jul 20, 2009 – Jul 24, 2009$1.14$1.14$1.14$1.140
Jul 27, 2009 – Jul 31, 2009$1.14$1.14$1.14$1.140
Aug 3, 2009 – Aug 7, 2009$1.14$1.14$1.14$1.140
Aug 10, 2009 – Aug 14, 2009$1.14$1.14$1.14$1.140
Aug 17, 2009 – Aug 21, 2009$1.06$1.08$1.06$1.082,353
Aug 24, 2009 – Aug 28, 2009$1.08$1.08$1.08$1.080
Aug 31, 2009 – Sep 4, 2009$1.08$1.08$1.08$1.080
Sep 7, 2009 – Sep 11, 2009$1.08$1.08$1.08$1.080
Sep 14, 2009 – Sep 18, 2009$1.08$1.08$1.08$1.080
Sep 21, 2009 – Sep 25, 2009$1.08$1.08$1.08$1.080
Sep 28, 2009 – Oct 2, 2009$1.08$1.08$1.08$1.080
Oct 5, 2009 – Oct 9, 2009$1.08$1.08$1.08$1.080
Oct 12, 2009 – Oct 16, 2009$1.08$1.08$1.08$1.080
Oct 19, 2009 – Oct 23, 2009$1.08$1.08$1.08$1.080
Oct 26, 2009 – Oct 30, 2009$1.08$1.08$1.08$1.080
Nov 2, 2009 – Nov 6, 2009$1.08$1.08$1.08$1.080
Nov 9, 2009 – Nov 13, 2009$1.08$1.34$1.08$1.30158,668
Nov 16, 2009 – Nov 20, 2009$1.33$1.35$1.26$1.32135,725
Nov 23, 2009 – Nov 27, 2009$1.30$1.30$1.20$1.2649,451
Nov 30, 2009 – Dec 4, 2009$1.26$1.27$1.23$1.2718,530
Dec 7, 2009 – Dec 11, 2009$1.28$1.29$1.22$1.2615,875
Dec 14, 2009 – Dec 18, 2009$1.23$1.26$1.13$1.1932,657
Dec 21, 2009 – Dec 23, 2009$1.16$1.21$1.14$1.2112,310
Dec 28, 2009 – Dec 30, 2009$1.14$1.23$1.13$1.1820,794
Jan 4, 2010 – Jan 8, 2010$1.18$1.18$1.09$1.1846,090
Jan 11, 2010 – Jan 15, 2010$1.15$1.23$1.12$1.1864,106
Jan 18, 2010 – Jan 22, 2010$1.13$1.18$1.12$1.1648,290
Jan 25, 2010 – Jan 29, 2010$1.13$1.14$1.07$1.1448,698
Feb 1, 2010 – Feb 5, 2010$1.14$1.14$1.06$1.1010,594
Feb 8, 2010 – Feb 12, 2010$1.06$1.10$1.05$1.0920,952
Feb 15, 2010 – Feb 19, 2010$1.07$1.10$1.03$1.07112,327
Feb 22, 2010 – Feb 26, 2010$1.07$1.07$1.06$1.0625,533
Mar 1, 2010 – Mar 5, 2010$1.05$1.10$1.05$1.0757,413
Mar 8, 2010 – Mar 12, 2010$1.05$1.10$1.05$1.10164,511
Mar 15, 2010 – Mar 19, 2010$1.10$1.14$1.07$1.12169,621
Mar 22, 2010 – Mar 26, 2010$1.11$1.14$1.11$1.114,270
Mar 29, 2010 – Apr 1, 2010$1.11$1.14$1.10$1.1215,032
Apr 5, 2010 – Apr 9, 2010$1.12$1.14$1.07$1.1244,225
Apr 12, 2010 – Apr 16, 2010$1.09$1.11$1.07$1.0933,537
Apr 19, 2010 – Apr 23, 2010$1.10$1.14$1.02$1.12202,144
Apr 26, 2010 – Apr 30, 2010$1.11$1.15$1.08$1.1474,750
May 3, 2010 – May 7, 2010$1.14$1.15$1.08$1.1259,740
May 10, 2010 – May 14, 2010$1.12$1.14$1.08$1.1038,040
May 17, 2010 – May 21, 2010$1.11$1.18$1.09$1.108,071
May 24, 2010 – May 28, 2010$1.13$1.14$1.07$1.0939,012
May 31, 2010 – Jun 4, 2010$1.12$1.12$1.10$1.106,560
Jun 7, 2010 – Jun 11, 2010$1.08$1.09$1.06$1.0616,150
Jun 14, 2010 – Jun 18, 2010$1.06$1.10$1.06$1.1012,492
Jun 21, 2010 – Jun 25, 2010$1.10$1.10$1.07$1.088,515
Jun 28, 2010 – Jul 2, 2010$1.08$1.10$1.03$1.0378,192
Jul 5, 2010 – Jul 9, 2010$1.05$1.14$1.05$1.1418,305
Jul 12, 2010 – Jul 16, 2010$1.15$1.20$1.12$1.2033,468
Jul 19, 2010 – Jul 23, 2010$1.18$1.28$1.18$1.2859,693
Jul 26, 2010 – Jul 30, 2010$1.26$1.28$1.22$1.2468,151
Aug 2, 2010 – Aug 6, 2010$1.25$1.25$1.21$1.2544,063
Aug 9, 2010 – Aug 13, 2010$1.20$1.25$1.20$1.2511,829
Aug 16, 2010 – Aug 20, 2010$1.25$1.25$1.23$1.254,140
Aug 23, 2010 – Aug 27, 2010$1.21$1.25$1.18$1.22109,636
Aug 30, 2010 – Sep 3, 2010$1.22$1.23$1.16$1.2210,950
Sep 6, 2010 – Sep 10, 2010$1.21$1.22$1.20$1.2214,243
Sep 13, 2010 – Sep 17, 2010$1.22$1.24$1.18$1.1838,495
Sep 20, 2010 – Sep 24, 2010$1.18$1.18$1.14$1.1850,808
Sep 27, 2010 – Oct 1, 2010$1.18$1.18$1.18$1.1822,099
Oct 4, 2010 – Oct 8, 2010$1.18$1.18$1.15$1.1530,375
Oct 11, 2010 – Oct 15, 2010$1.18$1.18$1.14$1.1577,754
Oct 18, 2010 – Oct 22, 2010$1.15$1.17$1.14$1.1555,540
Oct 25, 2010 – Oct 29, 2010$1.15$1.17$1.15$1.17148,650
Nov 1, 2010 – Nov 5, 2010$1.17$1.20$1.12$1.18141,201
Nov 8, 2010 – Nov 12, 2010$1.22$1.22$1.13$1.13128,117
Nov 15, 2010 – Nov 19, 2010$1.15$1.15$1.13$1.1530,513
Nov 22, 2010 – Nov 26, 2010$1.15$1.17$1.12$1.1566,149
Nov 29, 2010 – Dec 3, 2010$1.18$1.22$1.15$1.2221,070
Dec 6, 2010 – Dec 10, 2010$1.20$1.22$1.18$1.2293,689
Dec 13, 2010 – Dec 17, 2010$1.21$1.29$1.21$1.2581,552
Dec 20, 2010 – Dec 23, 2010$1.27$1.44$1.25$1.40159,072
Dec 27, 2010 – Dec 30, 2010$1.42$1.42$1.37$1.3938,078
Jan 3, 2011 – Jan 7, 2011$1.39$1.41$1.34$1.3667,107
Jan 10, 2011 – Jan 14, 2011$1.35$1.38$1.30$1.31107,767
Jan 17, 2011 – Jan 21, 2011$1.30$1.35$1.29$1.3399,826
Jan 24, 2011 – Jan 28, 2011$1.34$1.37$1.34$1.3441,583
Jan 31, 2011 – Feb 4, 2011$1.33$1.39$1.33$1.37122,416
Feb 7, 2011 – Feb 11, 2011$1.38$1.39$1.35$1.3654,820
Feb 14, 2011 – Feb 18, 2011$1.39$1.41$1.34$1.4062,358
Feb 21, 2011 – Feb 25, 2011$1.40$1.41$1.37$1.4026,543
Feb 28, 2011 – Mar 4, 2011$1.37$1.38$1.37$1.3726,169
Mar 7, 2011 – Mar 11, 2011$1.40$1.40$1.38$1.4088,001
Mar 14, 2011 – Mar 18, 2011$1.35$1.38$1.30$1.38151,757
Mar 21, 2011 – Mar 25, 2011$1.41$1.43$1.36$1.4356,645
Mar 28, 2011 – Apr 1, 2011$1.42$1.45$1.40$1.4280,863
Apr 4, 2011 – Apr 8, 2011$1.42$1.44$1.40$1.4041,426
Apr 11, 2011 – Apr 15, 2011$1.40$1.44$1.40$1.4026,582
Apr 18, 2011 – Apr 21, 2011$1.43$1.44$1.41$1.448,000
Apr 25, 2011 – Apr 29, 2011$1.42$1.44$1.41$1.447,455
May 2, 2011 – May 6, 2011$1.44$1.44$1.41$1.41788
May 9, 2011 – May 13, 2011$1.41$1.41$1.40$1.4018,579
May 16, 2011 – May 20, 2011$1.39$1.39$1.38$1.385,637
May 23, 2011 – May 27, 2011$1.39$1.41$1.36$1.3869,473
May 30, 2011 – Jun 3, 2011$1.36$1.42$1.36$1.38134,943
Jun 6, 2011 – Jun 10, 2011$1.38$1.44$1.35$1.4084,594
Jun 13, 2011 – Jun 17, 2011$1.40$1.42$1.40$1.4212,773
Jun 20, 2011 – Jun 24, 2011$1.40$1.42$1.39$1.4248,937
Jun 27, 2011 – Jul 1, 2011$1.38$1.41$1.38$1.3818,477
Jul 4, 2011 – Jul 8, 2011$1.43$1.47$1.41$1.4554,437
Jul 11, 2011 – Jul 15, 2011$1.43$1.45$1.39$1.4027,771
Jul 18, 2011 – Jul 22, 2011$1.40$1.40$1.37$1.371,943
Jul 25, 2011 – Jul 29, 2011$1.37$1.37$1.36$1.3616,585
Aug 1, 2011 – Aug 5, 2011$1.39$1.41$1.29$1.3631,145
Aug 8, 2011 – Aug 12, 2011$1.29$1.31$1.24$1.2446,816
Aug 15, 2011 – Aug 19, 2011$1.26$1.26$1.23$1.2329,007
Aug 22, 2011 – Aug 26, 2011$1.23$1.24$1.23$1.2322,268
Aug 29, 2011 – Sep 2, 2011$1.23$1.24$1.23$1.2322,245
Sep 5, 2011 – Sep 9, 2011$1.22$1.25$1.21$1.2466,700
Sep 12, 2011 – Sep 16, 2011$1.22$1.25$1.22$1.2225,463
Sep 19, 2011 – Sep 23, 2011$1.22$1.22$1.17$1.1755,796
Sep 26, 2011 – Sep 30, 2011$1.20$1.24$1.18$1.2429,337
Oct 3, 2011 – Oct 7, 2011$1.20$1.24$1.19$1.2467,247
Oct 10, 2011 – Oct 14, 2011$1.19$1.20$1.18$1.2029,239
Oct 17, 2011 – Oct 21, 2011$1.20$1.21$1.19$1.2169,388
Oct 24, 2011 – Oct 28, 2011$1.21$1.22$1.18$1.2044,730
Oct 31, 2011 – Nov 4, 2011$1.20$1.20$1.17$1.1772,968
Nov 7, 2011 – Nov 11, 2011$1.17$1.20$1.15$1.1646,072
Nov 14, 2011 – Nov 18, 2011$1.15$1.20$1.15$1.1631,411
Nov 21, 2011 – Nov 25, 2011$1.16$1.20$1.13$1.2077,885
Nov 28, 2011 – Dec 2, 2011$1.23$1.25$1.19$1.2537,690
Dec 5, 2011 – Dec 9, 2011$1.22$1.22$1.19$1.1917,187
Dec 12, 2011 – Dec 16, 2011$1.19$1.21$1.19$1.2130,499
Dec 19, 2011 – Dec 23, 2011$1.20$1.21$1.19$1.1954,772
Dec 26, 2011 – Dec 30, 2011$1.19$1.20$1.18$1.2037,012
Jan 2, 2012 – Jan 6, 2012$1.18$1.19$1.18$1.1818,981
Jan 9, 2012 – Jan 13, 2012$1.18$1.20$1.15$1.1616,318
Jan 16, 2012 – Jan 20, 2012$1.16$1.24$1.16$1.24105,650
Jan 23, 2012 – Jan 27, 2012$1.24$1.24$1.18$1.1859,408
Jan 30, 2012 – Feb 3, 2012$1.20$1.24$1.18$1.2070,537
Feb 6, 2012 – Feb 10, 2012$1.20$1.24$1.19$1.2416,578
Feb 13, 2012 – Feb 17, 2012$1.24$1.27$1.18$1.2432,988
Feb 20, 2012 – Feb 24, 2012$1.24$1.24$1.21$1.2349,980
Feb 27, 2012 – Mar 2, 2012$1.23$1.23$1.20$1.2066,750
Mar 5, 2012 – Mar 9, 2012$1.23$1.23$1.18$1.1833,450
Mar 12, 2012 – Mar 16, 2012$1.17$1.21$1.17$1.17107,893
Mar 19, 2012 – Mar 23, 2012$1.18$1.20$1.16$1.16119,634
Mar 26, 2012 – Mar 30, 2012$1.17$1.20$1.15$1.17130,433
Apr 2, 2012 – Apr 5, 2012$1.17$1.19$1.16$1.1871,782
Apr 9, 2012 – Apr 13, 2012$1.17$1.17$1.16$1.1616,850
Apr 16, 2012 – Apr 20, 2012$1.16$1.16$1.15$1.1622,526
Apr 23, 2012 – Apr 27, 2012$1.16$1.17$1.15$1.1715,650
Apr 30, 2012 – May 4, 2012$1.18$1.24$1.18$1.1827,122
May 7, 2012 – May 11, 2012$1.18$1.21$1.18$1.2120,336
May 14, 2012 – May 18, 2012$1.18$1.18$1.16$1.1814,756
May 21, 2012 – May 25, 2012$1.19$1.19$1.19$1.199,272
May 28, 2012 – Jun 1, 2012$1.19$1.21$1.16$1.165,725
Jun 4, 2012 – Jun 8, 2012$1.16$1.17$1.16$1.1629,550
Jun 11, 2012 – Jun 15, 2012$1.16$1.16$1.15$1.156,750
Jun 18, 2012 – Jun 22, 2012$1.16$1.16$1.16$1.165,465
Jun 25, 2012 – Jun 29, 2012$1.16$1.16$1.15$1.1676,280
Jul 2, 2012 – Jul 6, 2012$1.16$1.17$1.13$1.1618,769
Jul 9, 2012 – Jul 13, 2012$1.14$1.16$1.14$1.1618,393
Jul 16, 2012 – Jul 20, 2012$1.16$1.16$1.13$1.1540,250
Jul 23, 2012 – Jul 27, 2012$1.13$1.15$1.13$1.1426,976
Jul 30, 2012 – Aug 3, 2012$1.13$1.16$1.13$1.1411,550
Aug 6, 2012 – Aug 10, 2012$1.14$1.16$1.14$1.1617,021
Aug 13, 2012 – Aug 17, 2012$1.13$1.16$1.12$1.165,039
Aug 20, 2012 – Aug 24, 2012$1.16$1.16$1.13$1.134,027
Aug 27, 2012 – Aug 31, 2012$1.13$1.13$1.13$1.1315,935
Sep 3, 2012 – Sep 7, 2012$1.13$1.17$1.12$1.1716,275
Sep 10, 2012 – Sep 14, 2012$1.15$1.24$1.15$1.2461,056
Sep 17, 2012 – Sep 21, 2012$1.25$1.25$1.23$1.2411,250
Sep 24, 2012 – Sep 28, 2012$1.25$1.27$1.22$1.2225,224
Oct 1, 2012 – Oct 5, 2012$1.23$1.26$1.21$1.2148,250
Oct 8, 2012 – Oct 12, 2012$1.24$1.28$1.24$1.2495,785
Oct 15, 2012 – Oct 19, 2012$1.25$1.27$1.25$1.276,218
Oct 22, 2012 – Oct 26, 2012$1.27$1.27$1.24$1.2424,820
Oct 29, 2012 – Nov 2, 2012$1.21$1.24$1.20$1.2026,131
Nov 5, 2012 – Nov 9, 2012$1.12$1.24$1.11$1.1637,900
Nov 12, 2012 – Nov 16, 2012$1.24$1.24$1.14$1.215,000
Nov 19, 2012 – Nov 23, 2012$1.21$1.24$1.16$1.247,110
Nov 26, 2012 – Nov 30, 2012$1.13$1.24$1.13$1.243,570
Dec 3, 2012 – Dec 7, 2012$1.16$1.24$1.13$1.168,020
Dec 10, 2012 – Dec 14, 2012$1.24$1.24$1.10$1.174,405
Dec 17, 2012 – Dec 21, 2012$1.12$1.17$1.10$1.1242,381
Dec 24, 2012 – Dec 28, 2012$1.14$1.16$1.14$1.1628,141
Dec 31, 2012 – Jan 4, 2013$1.15$1.16$1.13$1.1316,080
Jan 7, 2013 – Jan 11, 2013$1.13$1.23$1.13$1.2353,588
Jan 14, 2013 – Jan 18, 2013$1.23$1.24$1.15$1.1625,412
Jan 21, 2013 – Jan 25, 2013$1.15$1.17$1.15$1.1718,220
Jan 28, 2013 – Feb 1, 2013$1.25$1.27$1.16$1.1712,629
Feb 4, 2013 – Feb 8, 2013$1.17$1.27$1.17$1.1722,500
Feb 11, 2013 – Feb 15, 2013$1.17$1.25$1.17$1.1711,100
Feb 18, 2013 – Feb 22, 2013$1.16$1.28$1.15$1.2314,285
Feb 25, 2013 – Mar 1, 2013$1.23$1.23$1.13$1.1387,528
Mar 4, 2013 – Mar 8, 2013$1.11$1.17$1.10$1.178,600
Mar 11, 2013 – Mar 15, 2013$1.11$1.16$1.09$1.1127,316
Mar 18, 2013 – Mar 22, 2013$1.13$1.13$1.10$1.1350,820
Mar 25, 2013 – Mar 28, 2013$1.13$1.13$1.11$1.1120,030
Apr 1, 2013 – Apr 5, 2013$1.14$1.20$1.11$1.1111,566
Apr 8, 2013 – Apr 12, 2013$1.19$1.19$1.11$1.16119,250
Apr 15, 2013 – Apr 19, 2013$1.13$1.14$1.13$1.1346,800
Apr 22, 2013 – Apr 26, 2013$1.14$1.24$1.13$1.1571,041
Apr 29, 2013 – May 3, 2013$1.15$1.15$1.13$1.1553,518
May 6, 2013 – May 10, 2013$1.17$1.24$1.15$1.2030,734
May 13, 2013 – May 17, 2013$1.18$1.28$1.17$1.2818,032
May 20, 2013 – May 24, 2013$1.25$1.28$1.25$1.2817,975
May 27, 2013 – May 31, 2013$1.28$1.28$1.28$1.288,735
Jun 3, 2013 – Jun 7, 2013$1.28$1.28$1.26$1.262,300
Jun 10, 2013 – Jun 14, 2013$1.28$1.28$1.27$1.275,080
Jun 17, 2013 – Jun 21, 2013$1.27$1.27$1.27$1.276,400
Jun 24, 2013 – Jun 28, 2013$1.27$1.27$1.20$1.2523,600
Jul 1, 2013 – Jul 5, 2013$1.25$1.26$1.25$1.255,566
Jul 8, 2013 – Jul 12, 2013$1.25$1.27$1.24$1.2721,350
Jul 15, 2013 – Jul 19, 2013$1.27$1.27$1.26$1.276,500
Jul 22, 2013 – Jul 26, 2013$1.27$1.27$1.24$1.2417,785
Jul 29, 2013 – Aug 2, 2013$1.24$1.26$1.20$1.208,540
Aug 5, 2013 – Aug 9, 2013$1.20$1.28$1.20$1.2857,500
Aug 12, 2013 – Aug 16, 2013$1.28$1.31$1.20$1.2535,772
Aug 19, 2013 – Aug 23, 2013$1.25$1.28$1.25$1.285,421
Aug 26, 2013 – Aug 30, 2013$1.28$1.30$1.27$1.3019,717
Sep 2, 2013 – Sep 6, 2013$1.30$1.30$1.28$1.286,797
Sep 9, 2013 – Sep 13, 2013$1.28$1.28$1.28$1.28100
Sep 16, 2013 – Sep 20, 2013$1.28$1.29$1.28$1.2888,282
Sep 23, 2013 – Sep 27, 2013$1.28$1.28$1.28$1.2871,625
Sep 30, 2013 – Oct 4, 2013$1.28$1.29$1.27$1.2824,586
Oct 7, 2013 – Oct 11, 2013$1.28$1.37$1.28$1.3012,870
Oct 14, 2013 – Oct 18, 2013$1.30$1.30$1.29$1.295,500
Oct 21, 2013 – Oct 25, 2013$1.29$1.32$1.27$1.2912,300
Oct 28, 2013 – Nov 1, 2013$1.30$1.36$1.30$1.3217,100
Nov 4, 2013 – Nov 8, 2013$1.33$1.36$1.32$1.3222,000
Nov 11, 2013 – Nov 15, 2013$1.32$1.35$1.32$1.357,000
Nov 18, 2013 – Nov 22, 2013$1.38$1.39$1.36$1.3798,674
Nov 25, 2013 – Nov 29, 2013$1.40$1.40$1.37$1.374,375
Dec 2, 2013 – Dec 6, 2013$1.37$1.37$1.36$1.36500
Dec 9, 2013 – Dec 13, 2013$1.36$1.40$1.36$1.40270,621
Dec 16, 2013 – Dec 20, 2013$1.39$1.39$1.36$1.36215,723
Dec 23, 2013 – Dec 27, 2013$1.38$1.39$1.36$1.387,010
Dec 30, 2013 – Jan 3, 2014$1.38$1.38$1.36$1.3816,600
Jan 6, 2014 – Jan 10, 2014$1.38$1.38$1.35$1.373,325
Jan 13, 2014 – Jan 17, 2014$1.37$1.40$1.37$1.3950,031
Jan 20, 2014 – Jan 24, 2014$1.39$1.39$1.36$1.3610,000
Jan 27, 2014 – Jan 31, 2014$1.39$1.39$1.36$1.36107,680
Feb 3, 2014 – Feb 7, 2014$1.36$1.36$1.34$1.3610,476
Feb 10, 2014 – Feb 14, 2014$1.36$1.39$1.34$1.3925,769
Feb 17, 2014 – Feb 21, 2014$1.39$1.40$1.37$1.4017,014
Feb 24, 2014 – Feb 28, 2014$1.40$1.40$1.38$1.4024,148
Mar 3, 2014 – Mar 7, 2014$1.39$1.40$1.37$1.3816,011
Mar 10, 2014 – Mar 14, 2014$1.38$1.39$1.35$1.3520,436
Mar 17, 2014 – Mar 21, 2014$1.37$1.38$1.35$1.3515,767
Mar 24, 2014 – Mar 28, 2014$1.34$1.34$1.34$1.349,742
Mar 31, 2014 – Apr 4, 2014$1.34$1.42$1.34$1.3996,657
Apr 7, 2014 – Apr 11, 2014$1.40$1.44$1.40$1.4235,790
Apr 14, 2014 – Apr 17, 2014$1.42$1.45$1.42$1.4211,739
Apr 21, 2014 – Apr 25, 2014$1.44$1.44$1.43$1.4413,000
Apr 28, 2014 – May 2, 2014$1.44$1.45$1.44$1.455,974
May 5, 2014 – May 9, 2014$1.44$1.45$1.44$1.446,948
May 12, 2014 – May 16, 2014$1.44$1.44$1.43$1.4311,925
May 19, 2014 – May 23, 2014$1.45$1.52$1.44$1.5271,932
May 26, 2014 – May 30, 2014$1.52$1.56$1.48$1.5429,760
Jun 2, 2014 – Jun 6, 2014$1.52$1.54$1.52$1.5432,805
Jun 9, 2014 – Jun 13, 2014$1.54$1.54$1.51$1.518,854
Jun 16, 2014 – Jun 20, 2014$1.51$1.54$1.48$1.5050,719
Jun 23, 2014 – Jun 27, 2014$1.49$1.49$1.40$1.46540,931
Jun 30, 2014 – Jul 4, 2014$1.46$1.48$1.46$1.4830,330
Jul 7, 2014 – Jul 11, 2014$1.48$1.48$1.46$1.4723,863
Jul 14, 2014 – Jul 18, 2014$1.46$1.47$1.44$1.4720,943
Jul 21, 2014 – Jul 25, 2014$1.47$1.47$1.45$1.4518,687
Jul 28, 2014 – Aug 1, 2014$1.44$1.45$1.42$1.4338,938
Aug 4, 2014 – Aug 8, 2014$1.42$1.44$1.42$1.432,925
Aug 11, 2014 – Aug 15, 2014$1.43$1.43$1.39$1.3943,142
Aug 18, 2014 – Aug 22, 2014$1.39$1.41$1.38$1.3948,261
Aug 25, 2014 – Aug 29, 2014$1.39$1.42$1.39$1.394,775
Sep 1, 2014 – Sep 5, 2014$1.39$1.44$1.39$1.4440,960
Sep 8, 2014 – Sep 12, 2014$1.44$1.49$1.44$1.4941,441
Sep 15, 2014 – Sep 19, 2014$1.49$1.49$1.47$1.473,000
Sep 22, 2014 – Sep 26, 2014$1.47$1.49$1.47$1.499,548
Sep 29, 2014 – Oct 2, 2014$1.49$1.52$1.47$1.4947,555
Oct 6, 2014 – Oct 10, 2014$1.50$1.51$1.37$1.44137,720
Oct 13, 2014 – Oct 17, 2014$1.46$1.47$1.40$1.4436,517
Oct 20, 2014 – Oct 24, 2014$1.44$1.47$1.44$1.4719,141
Oct 27, 2014 – Oct 31, 2014$1.47$1.47$1.45$1.4733,711
Nov 3, 2014 – Nov 7, 2014$1.46$1.48$1.45$1.4520,677
Nov 10, 2014 – Nov 14, 2014$1.45$1.49$1.44$1.4919,608
Nov 17, 2014 – Nov 21, 2014$1.50$1.50$1.47$1.5098,309
Nov 24, 2014 – Nov 28, 2014$1.50$1.51$1.50$1.5128,192
Dec 1, 2014 – Dec 5, 2014$1.51$1.52$1.50$1.507,048
Dec 8, 2014 – Dec 12, 2014$1.47$1.52$1.47$1.4718,280
Dec 15, 2014 – Dec 19, 2014$1.47$1.48$1.43$1.4320,568
Dec 22, 2014 – Dec 23, 2014$1.45$1.48$1.45$1.4811,307
Dec 29, 2014 – Jan 2, 2015$1.48$1.49$1.45$1.494,700
Jan 5, 2015 – Jan 9, 2015$1.47$1.49$1.46$1.4932,134
Jan 12, 2015 – Jan 16, 2015$1.47$1.49$1.45$1.4718,329
Jan 19, 2015 – Jan 23, 2015$1.46$1.53$1.45$1.4995,481
Jan 26, 2015 – Jan 30, 2015$1.51$1.51$1.47$1.5072,970
Feb 2, 2015 – Feb 6, 2015$1.48$1.52$1.48$1.5134,812
Feb 9, 2015 – Feb 13, 2015$1.50$1.52$1.50$1.5224,695
Feb 16, 2015 – Feb 20, 2015$1.51$1.62$1.51$1.6061,859
Feb 23, 2015 – Feb 27, 2015$1.62$1.68$1.62$1.6748,901
Mar 2, 2015 – Mar 6, 2015$1.68$1.72$1.61$1.6157,611
Mar 9, 2015 – Mar 13, 2015$1.61$1.64$1.61$1.6410,194
Mar 16, 2015 – Mar 20, 2015$1.65$1.67$1.61$1.6627,837
Mar 23, 2015 – Mar 27, 2015$1.64$1.71$1.59$1.6346,089
Mar 30, 2015 – Apr 2, 2015$1.60$1.67$1.60$1.6314,488
Apr 6, 2015 – Apr 10, 2015$1.63$1.67$1.63$1.672,100
Apr 13, 2015 – Apr 17, 2015$1.67$1.67$1.60$1.624,296
Apr 20, 2015 – Apr 24, 2015$1.62$1.66$1.60$1.6628,716
Apr 27, 2015 – Apr 30, 2015$1.66$1.66$1.60$1.604,623
May 4, 2015 – May 8, 2015$1.63$1.63$1.62$1.633,580
May 11, 2015 – May 15, 2015$1.63$1.63$1.58$1.584,685
May 18, 2015 – May 22, 2015$1.63$1.65$1.60$1.6017,568
May 25, 2015 – May 29, 2015$1.60$1.67$1.60$1.673,599
Jun 1, 2015 – Jun 5, 2015$1.58$1.68$1.58$1.688,299
Jun 8, 2015 – Jun 12, 2015$1.65$1.65$1.58$1.6011,716
Jun 15, 2015 – Jun 19, 2015$1.60$1.61$1.60$1.617,793
Jun 22, 2015 – Jun 26, 2015$1.61$1.66$1.60$1.663,698
Jun 29, 2015 – Jul 3, 2015$1.60$1.65$1.57$1.6124,257
Jul 6, 2015 – Jul 10, 2015$1.61$1.61$1.61$1.612,330
Jul 13, 2015 – Jul 17, 2015$1.61$1.61$1.56$1.5649,079
Jul 20, 2015 – Jul 24, 2015$1.56$1.58$1.49$1.5631,093
Jul 27, 2015 – Jul 31, 2015$1.54$1.54$1.42$1.5384,584
Aug 3, 2015 – Aug 7, 2015$1.52$1.59$1.52$1.5533,020
Aug 10, 2015 – Aug 14, 2015$1.59$1.61$1.56$1.6133,281
Aug 17, 2015 – Aug 21, 2015$1.60$1.62$1.57$1.6023,392
Aug 24, 2015 – Aug 28, 2015$1.57$1.61$1.55$1.5731,414
Aug 31, 2015 – Sep 4, 2015$1.57$1.59$1.56$1.593,560
Sep 7, 2015 – Sep 11, 2015$1.57$1.59$1.56$1.561,400
Sep 14, 2015 – Sep 18, 2015$1.61$1.71$1.61$1.6550,733
Sep 21, 2015 – Sep 25, 2015$1.65$1.66$1.62$1.6515,763
Sep 28, 2015 – Oct 2, 2015$1.65$1.65$1.64$1.653,608
Oct 5, 2015 – Oct 9, 2015$1.65$1.68$1.65$1.6834,485
Oct 12, 2015 – Oct 16, 2015$1.68$1.70$1.64$1.708,753
Oct 19, 2015 – Oct 23, 2015$1.70$1.70$1.61$1.61125
Oct 26, 2015 – Oct 30, 2015$1.71$1.71$1.62$1.711,066
Nov 2, 2015 – Nov 6, 2015$1.71$1.71$1.69$1.712,140
Nov 9, 2015 – Nov 13, 2015$1.71$1.71$1.63$1.705,260
Nov 16, 2015 – Nov 20, 2015$1.71$1.74$1.64$1.6929,664
Nov 23, 2015 – Nov 27, 2015$1.70$1.72$1.61$1.7269,502
Nov 30, 2015 – Dec 4, 2015$1.72$1.72$1.72$1.720
Dec 7, 2015 – Dec 11, 2015$1.70$1.72$1.64$1.6412,380
Dec 14, 2015 – Dec 18, 2015$1.66$1.70$1.66$1.7010,075
Dec 21, 2015 – Dec 25, 2015$1.70$1.70$1.70$1.700
Dec 28, 2015 – Dec 30, 2015$1.70$1.70$1.66$1.6611,000
Jan 4, 2016 – Jan 8, 2016$1.65$1.66$1.65$1.669,549
Jan 11, 2016 – Jan 15, 2016$1.66$1.66$1.58$1.588,570
Jan 18, 2016 – Jan 22, 2016$1.63$1.63$1.58$1.605,148
Jan 25, 2016 – Jan 29, 2016$1.60$1.65$1.60$1.652,085
Feb 1, 2016 – Feb 5, 2016$1.65$1.65$1.58$1.641,677
Feb 8, 2016 – Feb 12, 2016$1.61$1.62$1.57$1.5715,679
Feb 15, 2016 – Feb 19, 2016$1.57$1.65$1.57$1.657,069
Feb 22, 2016 – Feb 26, 2016$1.64$1.66$1.60$1.6511,065
Feb 29, 2016 – Mar 4, 2016$1.64$1.65$1.60$1.644,008
Mar 7, 2016 – Mar 11, 2016$1.64$1.64$1.61$1.611,690
Mar 14, 2016 – Mar 18, 2016$1.61$1.65$1.60$1.6018,106
Mar 21, 2016 – Mar 24, 2016$1.61$1.61$1.61$1.615,920
Mar 28, 2016 – Apr 1, 2016$1.66$1.66$1.65$1.659,934
Apr 4, 2016 – Apr 8, 2016$1.65$1.65$1.59$1.599,505
Apr 11, 2016 – Apr 15, 2016$1.60$1.60$1.60$1.6011,100
Apr 18, 2016 – Apr 22, 2016$1.58$1.61$1.58$1.6110,414
Apr 25, 2016 – Apr 29, 2016$1.59$1.71$1.57$1.69116,760
May 2, 2016 – May 6, 2016$1.70$1.86$1.70$1.86107,385
May 9, 2016 – May 13, 2016$1.90$1.93$1.79$1.8422,756
May 16, 2016 – May 20, 2016$1.86$1.95$1.78$1.9034,627
May 23, 2016 – May 27, 2016$1.95$1.98$1.90$1.9032,323
May 30, 2016 – Jun 3, 2016$1.86$1.93$1.84$1.933,564
Jun 6, 2016 – Jun 10, 2016$1.90$1.90$1.90$1.908,500
Jun 13, 2016 – Jun 17, 2016$1.91$1.95$1.90$1.903,601
Jun 20, 2016 – Jun 24, 2016$1.90$1.93$1.86$1.8611,490
Jun 27, 2016 – Jul 1, 2016$1.86$1.95$1.84$1.8810,163
Jul 4, 2016 – Jul 8, 2016$1.87$1.87$1.86$1.863,295
Jul 11, 2016 – Jul 15, 2016$1.86$2.11$1.86$1.9812,751
Jul 18, 2016 – Jul 22, 2016$1.98$1.98$1.97$1.975,586
Jul 25, 2016 – Jul 29, 2016$1.97$1.98$1.87$1.985,450
Aug 1, 2016 – Aug 5, 2016$1.97$1.97$1.89$1.896,714
Aug 8, 2016 – Aug 12, 2016$1.89$1.94$1.89$1.946,888
Aug 15, 2016 – Aug 19, 2016$1.94$1.99$1.90$1.9620,836
Aug 22, 2016 – Aug 26, 2016$1.96$1.97$1.85$1.976,606
Aug 29, 2016 – Sep 2, 2016$1.97$1.97$1.97$1.970
Sep 5, 2016 – Sep 9, 2016$1.97$1.97$1.84$1.842,204
Sep 12, 2016 – Sep 16, 2016$1.84$1.87$1.84$1.875,000
Sep 19, 2016 – Sep 23, 2016$1.85$1.85$1.82$1.828,912
Sep 26, 2016 – Sep 30, 2016$1.82$1.87$1.82$1.873,886
Oct 3, 2016 – Oct 7, 2016$1.81$1.82$1.77$1.7722,147
Oct 10, 2016 – Oct 14, 2016$1.74$1.81$1.74$1.8113,870
Oct 17, 2016 – Oct 21, 2016$1.81$1.81$1.73$1.7314,750
Oct 24, 2016 – Oct 28, 2016$1.75$1.75$1.69$1.7030,522
Oct 31, 2016 – Nov 4, 2016$1.70$1.76$1.70$1.768,117
Nov 7, 2016 – Nov 11, 2016$1.75$1.79$1.75$1.757,189
Nov 14, 2016 – Nov 18, 2016$1.77$1.81$1.75$1.773,734
Nov 21, 2016 – Nov 25, 2016$1.77$1.81$1.77$1.805,286
Nov 28, 2016 – Dec 2, 2016$1.77$1.83$1.77$1.836,771
Dec 5, 2016 – Dec 9, 2016$1.83$1.83$1.69$1.835,938
Dec 12, 2016 – Dec 16, 2016$1.77$1.77$1.75$1.759,162
Dec 19, 2016 – Dec 23, 2016$1.75$1.80$1.69$1.729,446
Dec 26, 2016 – Dec 30, 2016$1.77$1.80$1.73$1.789,347
Jan 2, 2017 – Jan 6, 2017$1.82$1.85$1.78$1.857,089
Jan 9, 2017 – Jan 13, 2017$1.81$1.90$1.81$1.8968,976
Jan 16, 2017 – Jan 20, 2017$1.89$1.92$1.84$1.8445,162
Jan 23, 2017 – Jan 27, 2017$1.86$1.89$1.83$1.8922,194
Jan 30, 2017 – Feb 3, 2017$1.86$1.87$1.84$1.843,920
Feb 6, 2017 – Feb 10, 2017$1.85$1.85$1.81$1.813,300
Feb 13, 2017 – Feb 17, 2017$1.81$1.86$1.81$1.8641,595
Feb 20, 2017 – Feb 24, 2017$1.88$1.90$1.86$1.8670,720
Feb 27, 2017 – Mar 3, 2017$1.87$1.88$1.81$1.8116,530
Mar 6, 2017 – Mar 10, 2017$1.81$1.87$1.81$1.879,240
Mar 13, 2017 – Mar 17, 2017$1.81$1.82$1.81$1.8115,115
Mar 20, 2017 – Mar 24, 2017$1.79$1.79$1.75$1.7611,416
Mar 27, 2017 – Mar 31, 2017$1.81$1.87$1.81$1.8489,495
Apr 3, 2017 – Apr 7, 2017$1.86$1.87$1.83$1.8385,748
Apr 10, 2017 – Apr 13, 2017$1.86$1.89$1.85$1.8990,103
Apr 17, 2017 – Apr 21, 2017$1.87$1.87$1.82$1.8344,468
Apr 24, 2017 – Apr 28, 2017$1.88$1.88$1.83$1.8325,983
May 1, 2017 – May 5, 2017$1.84$1.89$1.84$1.8820,364
May 8, 2017 – May 12, 2017$1.88$1.88$1.84$1.8512,585
May 15, 2017 – May 19, 2017$1.84$1.86$1.84$1.8411,194
May 22, 2017 – May 26, 2017$1.84$1.84$1.84$1.844,114
May 29, 2017 – Jun 2, 2017$1.84$1.85$1.81$1.8522,398
Jun 5, 2017 – Jun 9, 2017$1.85$1.85$1.84$1.84720
Jun 12, 2017 – Jun 16, 2017$1.81$1.85$1.81$1.8113,155
Jun 19, 2017 – Jun 23, 2017$1.81$1.83$1.81$1.831,095
Jun 26, 2017 – Jun 30, 2017$1.83$1.89$1.81$1.8559,427
Jul 3, 2017 – Jul 7, 2017$1.85$1.87$1.84$1.858,236
Jul 10, 2017 – Jul 14, 2017$1.84$1.85$1.81$1.8222,204
Jul 17, 2017 – Jul 21, 2017$1.82$1.85$1.81$1.8136,534
Jul 24, 2017 – Jul 28, 2017$1.82$1.82$1.77$1.82101,743
Jul 31, 2017 – Aug 4, 2017$1.80$1.85$1.80$1.8139,475
Aug 7, 2017 – Aug 11, 2017$1.82$1.85$1.80$1.8363,518
Aug 14, 2017 – Aug 18, 2017$1.83$1.85$1.82$1.8450,085
Aug 21, 2017 – Aug 25, 2017$1.85$1.88$1.85$1.8511,714
Aug 28, 2017 – Sep 1, 2017$1.86$1.87$1.81$1.8526,074
Sep 4, 2017 – Sep 8, 2017$1.86$1.86$1.84$1.8410,674
Sep 11, 2017 – Sep 15, 2017$1.84$1.86$1.84$1.8614,154
Sep 18, 2017 – Sep 22, 2017$1.86$1.87$1.84$1.8516,375
Sep 25, 2017 – Sep 29, 2017$1.83$1.85$1.83$1.8417,036
Oct 2, 2017 – Oct 6, 2017$1.84$1.84$1.81$1.8414,099
Oct 9, 2017 – Oct 13, 2017$1.84$1.84$1.83$1.8312,554
Oct 16, 2017 – Oct 20, 2017$1.83$1.95$1.82$1.9557,651
Oct 23, 2017 – Oct 27, 2017$1.91$1.92$1.84$1.8924,369
Oct 30, 2017 – Nov 3, 2017$1.88$1.90$1.86$1.876,729
Nov 6, 2017 – Nov 10, 2017$1.87$1.90$1.84$1.8725,548
Nov 13, 2017 – Nov 17, 2017$1.85$1.90$1.85$1.8610,064
Nov 20, 2017 – Nov 24, 2017$1.85$1.88$1.84$1.867,751
Nov 27, 2017 – Dec 1, 2017$1.85$1.89$1.83$1.8640,311
Dec 4, 2017 – Dec 8, 2017$1.87$1.88$1.81$1.85198,579
Dec 11, 2017 – Dec 15, 2017$1.86$1.88$1.84$1.8529,357
Dec 18, 2017 – Dec 22, 2017$1.87$1.89$1.84$1.8964,061
Dec 25, 2017 – Dec 29, 2017$1.87$1.89$1.87$1.889,547
Jan 1, 2018 – Jan 5, 2018$1.87$2.05$1.87$1.9417,737
Jan 8, 2018 – Jan 12, 2018$1.96$1.98$1.92$1.9621,638
Jan 15, 2018 – Jan 19, 2018$1.94$1.98$1.89$1.9633,020
Jan 22, 2018 – Jan 26, 2018$1.98$2.03$1.96$1.9940,701
Jan 29, 2018 – Feb 2, 2018$1.99$2.01$1.92$1.9418,930
Feb 5, 2018 – Feb 9, 2018$1.96$1.96$1.84$1.8743,589
Feb 12, 2018 – Feb 16, 2018$1.87$1.87$1.81$1.8621,688
Feb 19, 2018 – Feb 23, 2018$1.88$1.89$1.86$1.8944,649
Feb 26, 2018 – Mar 2, 2018$1.93$1.93$1.89$1.896,672
Mar 5, 2018 – Mar 9, 2018$1.91$2.01$1.89$1.9632,782
Mar 12, 2018 – Mar 16, 2018$1.94$1.94$1.89$1.9218,934
Mar 19, 2018 – Mar 23, 2018$1.94$1.97$1.90$1.9113,135
Mar 26, 2018 – Mar 29, 2018$1.94$1.94$1.90$1.948,161
Apr 2, 2018 – Apr 6, 2018$1.96$1.97$1.88$1.8983,996
Apr 9, 2018 – Apr 13, 2018$1.89$1.89$1.81$1.8685,807
Apr 16, 2018 – Apr 20, 2018$1.86$1.91$1.86$1.8724,504
Apr 23, 2018 – Apr 27, 2018$1.87$1.91$1.87$1.8911,676
Apr 30, 2018 – May 4, 2018$1.91$1.93$1.89$1.8923,034
May 7, 2018 – May 11, 2018$1.91$1.91$1.89$1.918,027
May 14, 2018 – May 18, 2018$1.91$1.91$1.87$1.9127,069
May 21, 2018 – May 25, 2018$1.89$1.93$1.89$1.9119,258
May 28, 2018 – Jun 1, 2018$1.92$1.93$1.91$1.9113,195
Jun 4, 2018 – Jun 8, 2018$1.89$1.93$1.86$1.9124,234
Jun 11, 2018 – Jun 15, 2018$1.91$1.92$1.88$1.919,496
Jun 18, 2018 – Jun 22, 2018$1.91$1.95$1.89$1.9213,288
Jun 25, 2018 – Jun 29, 2018$1.92$1.95$1.89$1.9216,875
Jul 2, 2018 – Jul 6, 2018$1.96$1.96$1.84$1.9166,542
Jul 9, 2018 – Jul 13, 2018$1.87$1.96$1.87$1.9524,849
Jul 16, 2018 – Jul 20, 2018$1.95$1.95$1.90$1.9214,626
Jul 23, 2018 – Jul 27, 2018$1.92$1.98$1.90$1.9216,635
Jul 30, 2018 – Aug 3, 2018$1.92$1.94$1.92$1.9411,438
Aug 6, 2018 – Aug 10, 2018$1.94$1.94$1.92$1.943,615
Aug 13, 2018 – Aug 17, 2018$1.92$1.94$1.88$1.9227,293
Aug 20, 2018 – Aug 24, 2018$1.94$1.95$1.88$1.925,531
Aug 27, 2018 – Aug 31, 2018$1.92$1.94$1.88$1.923,779
Sep 3, 2018 – Sep 7, 2018$1.92$1.94$1.91$1.9116,429
Sep 10, 2018 – Sep 14, 2018$1.92$1.94$1.88$1.9220,225
Sep 17, 2018 – Sep 21, 2018$1.94$1.94$1.92$1.921,439
Sep 24, 2018 – Sep 28, 2018$1.92$1.94$1.90$1.9211,093
Oct 1, 2018 – Oct 5, 2018$1.92$1.96$1.90$1.9428,797
Oct 8, 2018 – Oct 12, 2018$1.94$1.98$1.91$1.9826,168
Oct 15, 2018 – Oct 19, 2018$1.94$1.98$1.90$1.9810,140
Oct 22, 2018 – Oct 26, 2018$1.98$1.98$1.88$1.9218,410
Oct 29, 2018 – Nov 2, 2018$1.92$1.96$1.87$1.9418,965
Nov 5, 2018 – Nov 9, 2018$1.96$1.96$1.94$1.943,572
Nov 12, 2018 – Nov 16, 2018$1.94$2.00$1.94$2.0033,637
Nov 19, 2018 – Nov 23, 2018$1.98$2.00$1.92$1.9232,096
Nov 26, 2018 – Nov 30, 2018$1.92$1.94$1.90$1.928,870
Dec 3, 2018 – Dec 7, 2018$1.92$1.94$1.91$1.924,368
Dec 10, 2018 – Dec 14, 2018$1.93$1.93$1.89$1.9214,324
Dec 17, 2018 – Dec 21, 2018$1.91$1.91$1.89$1.8911,579
Dec 24, 2018 – Dec 28, 2018$1.91$1.91$1.89$1.89821
Dec 31, 2018 – Jan 4, 2019$1.90$1.92$1.90$1.929,756
Jan 7, 2019 – Jan 11, 2019$1.93$1.93$1.90$1.923,040
Jan 14, 2019 – Jan 18, 2019$1.91$1.91$1.87$1.8919,697
Jan 21, 2019 – Jan 25, 2019$1.89$1.91$1.89$1.911,755
Jan 28, 2019 – Feb 1, 2019$1.91$1.91$1.89$1.894,217
Feb 4, 2019 – Feb 8, 2019$1.89$1.91$1.87$1.878,507
Feb 11, 2019 – Feb 15, 2019$1.89$1.89$1.87$1.895,421
Feb 18, 2019 – Feb 22, 2019$1.89$1.89$1.87$1.898,236
Feb 25, 2019 – Mar 1, 2019$1.89$1.96$1.87$1.9435,715
Mar 4, 2019 – Mar 8, 2019$1.95$1.95$1.85$1.8926,773
Mar 11, 2019 – Mar 15, 2019$1.89$1.89$1.87$1.875,517
Mar 18, 2019 – Mar 22, 2019$1.89$1.89$1.85$1.8911,184
Mar 25, 2019 – Mar 29, 2019$1.91$1.92$1.85$1.925,196
Apr 1, 2019 – Apr 5, 2019$1.91$1.92$1.85$1.912,551
Apr 8, 2019 – Apr 12, 2019$1.91$1.91$1.89$1.89915
Apr 15, 2019 – Apr 18, 2019$1.87$1.91$1.85$1.911,515
Apr 22, 2019 – Apr 26, 2019$1.91$1.91$1.87$1.87452
Apr 29, 2019 – May 3, 2019$1.89$1.91$1.89$1.892,091
May 6, 2019 – May 10, 2019$1.89$1.91$1.85$1.8712,880
May 13, 2019 – May 17, 2019$1.89$1.91$1.85$1.8712,278
May 20, 2019 – May 24, 2019$1.87$1.89$1.83$1.875,885
May 27, 2019 – May 31, 2019$1.87$1.89$1.85$1.8743,193
Jun 3, 2019 – Jun 7, 2019$1.87$1.89$1.83$1.876,879
Jun 10, 2019 – Jun 14, 2019$1.87$1.89$1.85$1.873,107
Jun 17, 2019 – Jun 21, 2019$1.87$1.87$1.85$1.875,840
Jun 24, 2019 – Jun 28, 2019$1.87$1.89$1.85$1.879,331
Jul 1, 2019 – Jul 5, 2019$1.87$1.89$1.85$1.876,847
Jul 8, 2019 – Jul 12, 2019$1.87$1.89$1.85$1.896,247
Jul 15, 2019 – Jul 19, 2019$1.87$1.87$1.85$1.874,272
Jul 22, 2019 – Jul 26, 2019$1.87$1.89$1.85$1.87923
Jul 29, 2019 – Aug 2, 2019$1.87$1.89$1.87$1.8713,041
Aug 5, 2019 – Aug 9, 2019$1.89$1.91$1.87$1.8711,417
Aug 12, 2019 – Aug 16, 2019$1.87$1.87$1.83$1.8711,059
Aug 19, 2019 – Aug 23, 2019$1.87$1.93$1.85$1.936,394
Aug 26, 2019 – Aug 30, 2019$1.93$1.93$1.84$1.892,619
Sep 2, 2019 – Sep 6, 2019$1.89$1.91$1.89$1.891,166
Sep 9, 2019 – Sep 13, 2019$1.87$1.94$1.87$1.8917,081
Sep 16, 2019 – Sep 20, 2019$1.91$1.91$1.85$1.892,593
Sep 23, 2019 – Sep 27, 2019$1.89$1.89$1.87$1.871,202
Sep 30, 2019 – Oct 4, 2019$1.91$1.91$1.85$1.873,219
Oct 7, 2019 – Oct 11, 2019$1.87$1.91$1.87$1.893,722
Oct 14, 2019 – Oct 18, 2019$1.89$1.89$1.83$1.872,295
Oct 21, 2019 – Oct 25, 2019$1.89$1.91$1.85$1.8516,077
Oct 28, 2019 – Nov 1, 2019$1.85$1.87$1.83$1.8714,911
Nov 4, 2019 – Nov 8, 2019$1.89$1.95$1.85$1.9130,581
Nov 11, 2019 – Nov 15, 2019$1.91$2.07$1.84$1.9618,017
Nov 18, 2019 – Nov 22, 2019$1.94$1.94$1.94$1.946,487
Nov 25, 2019 – Nov 29, 2019$1.91$1.98$1.87$1.892,187
Dec 2, 2019 – Dec 6, 2019$1.89$1.98$1.89$1.9321,102
Dec 9, 2019 – Dec 13, 2019$1.93$1.93$1.89$1.891,787
Dec 16, 2019 – Dec 20, 2019$1.91$1.93$1.91$1.9133,191
Dec 23, 2019 – Dec 27, 2019$1.89$1.91$1.89$1.913,662
Dec 30, 2019 – Jan 3, 2020$1.87$1.94$1.85$1.897,062
Jan 6, 2020 – Jan 10, 2020$1.89$1.93$1.89$1.918,162
Jan 13, 2020 – Jan 17, 2020$1.93$1.93$1.91$1.913,823
Jan 20, 2020 – Jan 24, 2020$1.93$1.93$1.87$1.912,129
Jan 27, 2020 – Jan 31, 2020$1.91$1.91$1.89$1.91640
Feb 3, 2020 – Feb 7, 2020$1.87$1.94$1.83$1.9438,820
Feb 10, 2020 – Feb 14, 2020$1.93$1.93$1.86$1.8912,305
Feb 17, 2020 – Feb 21, 2020$1.89$1.94$1.84$1.8913,942
Feb 24, 2020 – Feb 28, 2020$1.87$1.91$1.82$1.8225,955
Mar 2, 2020 – Mar 6, 2020$1.84$1.93$1.84$1.91117,011
Mar 9, 2020 – Mar 13, 2020$1.90$1.95$1.81$1.8573,155
Mar 16, 2020 – Mar 20, 2020$1.85$1.85$1.71$1.7657,044
Mar 23, 2020 – Mar 27, 2020$1.77$1.79$1.70$1.7923,737
Mar 30, 2020 – Apr 3, 2020$1.79$1.87$1.79$1.8714,332
Apr 6, 2020 – Apr 9, 2020$1.87$1.87$1.81$1.879,758
Apr 13, 2020 – Apr 17, 2020$1.87$1.87$1.77$1.829,427
Apr 20, 2020 – Apr 24, 2020$1.85$1.87$1.78$1.827,373
Apr 27, 2020 – Apr 30, 2020$1.85$1.87$1.85$1.873,008
May 4, 2020 – May 8, 2020$1.88$1.88$1.82$1.854,028
May 11, 2020 – May 15, 2020$1.86$1.86$1.82$1.842,119
May 18, 2020 – May 22, 2020$1.89$1.89$1.84$1.853,535
May 25, 2020 – May 29, 2020$1.84$1.86$1.84$1.856,769
Jun 1, 2020 – Jun 5, 2020$1.87$1.87$1.87$1.87602
Jun 8, 2020 – Jun 12, 2020$1.89$1.91$1.85$1.89423
Jun 15, 2020 – Jun 19, 2020$1.89$1.93$1.87$1.9123,776
Jun 22, 2020 – Jun 26, 2020$1.89$1.93$1.89$1.8913,285
Jun 29, 2020 – Jul 3, 2020$1.91$1.96$1.89$1.895,025
Jul 6, 2020 – Jul 10, 2020$1.91$1.91$1.89$1.914,416
Jul 13, 2020 – Jul 17, 2020$1.91$1.91$1.89$1.8919,904
Jul 20, 2020 – Jul 24, 2020$1.91$1.94$1.89$1.9143,396
Jul 27, 2020 – Jul 31, 2020$1.91$1.94$1.89$1.8918,207
Aug 3, 2020 – Aug 7, 2020$1.89$1.91$1.89$1.9111,586
Aug 10, 2020 – Aug 14, 2020$1.91$1.91$1.89$1.8919,812
Aug 17, 2020 – Aug 21, 2020$1.91$1.91$1.83$1.8927,764
Aug 24, 2020 – Aug 28, 2020$1.91$1.91$1.87$1.874,598
Aug 31, 2020 – Sep 4, 2020$1.89$1.89$1.87$1.875,695
Sep 7, 2020 – Sep 11, 2020$1.89$1.89$1.87$1.874,575
Sep 14, 2020 – Sep 18, 2020$1.87$1.89$1.85$1.874,869
Sep 21, 2020 – Sep 25, 2020$1.85$1.87$1.85$1.878,160
Sep 28, 2020 – Oct 2, 2020$1.87$1.95$1.87$1.9557,297
Oct 5, 2020 – Oct 9, 2020$1.97$2.00$1.93$2.0020,779
Oct 12, 2020 – Oct 16, 2020$1.98$2.05$1.97$1.9730,707
Oct 19, 2020 – Oct 23, 2020$2.02$2.02$1.93$1.9516,711
Oct 26, 2020 – Oct 30, 2020$1.97$2.02$1.93$1.9542,365
Nov 2, 2020 – Nov 6, 2020$1.95$1.97$1.93$1.9558,813
Nov 9, 2020 – Nov 13, 2020$1.95$1.97$1.95$1.956,496
Nov 16, 2020 – Nov 20, 2020$1.95$1.97$1.93$1.9517,433
Nov 23, 2020 – Nov 27, 2020$1.95$1.97$1.95$1.976,214
Nov 30, 2020 – Dec 4, 2020$1.97$1.97$1.95$1.975,108
Dec 7, 2020 – Dec 11, 2020$1.97$1.97$1.93$1.957,666
Dec 14, 2020 – Dec 18, 2020$1.97$1.97$1.91$1.9312,764
Dec 21, 2020 – Dec 23, 2020$1.95$1.95$1.93$1.931,288
Dec 28, 2020 – Dec 30, 2020$1.95$1.95$1.93$1.9543,576
Jan 4, 2021 – Jan 8, 2021$1.95$1.99$1.93$1.978,911
Jan 11, 2021 – Jan 15, 2021$1.98$1.99$1.97$1.978,740
Jan 18, 2021 – Jan 22, 2021$1.98$1.99$1.97$1.9715,684
Jan 25, 2021 – Jan 29, 2021$1.97$2.01$1.93$1.9725,119
Feb 1, 2021 – Feb 5, 2021$1.98$2.00$1.93$1.9814,642
Feb 8, 2021 – Feb 12, 2021$2.00$2.00$1.98$1.984,946
Feb 15, 2021 – Feb 19, 2021$1.98$2.00$1.94$1.987,037
Feb 22, 2021 – Feb 26, 2021$1.98$1.99$1.95$1.953,279
Mar 1, 2021 – Mar 5, 2021$1.96$2.06$1.94$2.0448,433
Mar 8, 2021 – Mar 12, 2021$2.06$2.10$2.00$2.0833,140
Mar 15, 2021 – Mar 19, 2021$2.06$2.10$2.04$2.086,560
Mar 22, 2021 – Mar 26, 2021$2.10$2.10$2.08$2.089,296
Mar 29, 2021 – Apr 1, 2021$2.10$2.10$2.06$2.0812,339
Apr 5, 2021 – Apr 9, 2021$2.10$2.10$2.08$2.082,156
Apr 12, 2021 – Apr 16, 2021$2.10$2.10$2.04$2.082,071
Apr 19, 2021 – Apr 23, 2021$2.10$2.10$2.04$2.042,098
Apr 26, 2021 – Apr 30, 2021$2.08$2.10$2.06$2.082,401
May 3, 2021 – May 7, 2021$2.10$2.10$2.02$2.062,476
May 10, 2021 – May 14, 2021$2.08$2.08$2.02$2.028,229
May 17, 2021 – May 21, 2021$2.02$2.02$1.98$1.982,677
May 24, 2021 – May 28, 2021$2.02$2.04$2.02$2.02701
May 31, 2021 – Jun 4, 2021$2.04$2.06$1.91$2.0029,447
Jun 7, 2021 – Jun 11, 2021$2.00$2.04$1.96$2.0221,770
Jun 14, 2021 – Jun 18, 2021$2.04$2.06$2.00$2.025,807
Jun 21, 2021 – Jun 25, 2021$2.04$2.06$2.02$2.024,723
Jun 28, 2021 – Jul 2, 2021$2.02$2.06$2.00$2.048,813
Jul 5, 2021 – Jul 9, 2021$2.10$2.12$2.04$2.061,750
Jul 12, 2021 – Jul 16, 2021$2.10$2.10$2.06$2.081,100
Jul 19, 2021 – Jul 23, 2021$2.10$2.10$2.02$2.04480
Jul 26, 2021 – Jul 30, 2021$2.10$2.10$2.00$2.02420
Aug 2, 2021 – Aug 6, 2021$2.06$2.06$2.02$2.022,172
Aug 9, 2021 – Aug 13, 2021$2.06$2.10$2.06$2.0818,506
Aug 16, 2021 – Aug 20, 2021$2.06$2.15$2.06$2.097,372
Aug 23, 2021 – Aug 27, 2021$2.13$2.13$2.09$2.098,716
Aug 30, 2021 – Sep 3, 2021$2.13$2.13$2.05$2.074,862
Sep 6, 2021 – Sep 10, 2021$2.09$2.09$2.03$2.072,681
Sep 13, 2021 – Sep 17, 2021$2.09$2.20$2.03$2.153,757
Sep 20, 2021 – Sep 24, 2021$2.19$2.27$2.11$2.133,569
Sep 27, 2021 – Oct 1, 2021$2.17$2.24$2.13$2.1810,806
Oct 4, 2021 – Oct 8, 2021$2.24$2.24$2.11$2.134,349
Oct 11, 2021 – Oct 15, 2021$2.19$2.19$2.09$2.131,403
Oct 18, 2021 – Oct 22, 2021$2.17$2.17$2.09$2.134,878
Oct 25, 2021 – Oct 29, 2021$2.17$2.17$2.11$2.152,324
Nov 1, 2021 – Nov 5, 2021$2.16$2.17$2.13$2.15664
Nov 8, 2021 – Nov 12, 2021$2.17$2.19$2.07$2.154,111
Nov 15, 2021 – Nov 19, 2021$2.19$2.19$2.07$2.157,321
Nov 22, 2021 – Nov 26, 2021$2.19$2.19$2.03$2.1114,975
Nov 29, 2021 – Dec 3, 2021$2.15$2.17$2.09$2.113,753
Dec 6, 2021 – Dec 10, 2021$2.13$2.13$2.09$2.091,800
Dec 13, 2021 – Dec 17, 2021$2.07$2.13$2.05$2.094,389
Dec 20, 2021 – Dec 23, 2021$2.13$2.13$2.09$2.09847
Dec 27, 2021 – Dec 30, 2021$2.13$2.13$2.03$2.073,410
Jan 3, 2022 – Jan 7, 2022$2.07$2.09$2.03$2.094,450
Jan 10, 2022 – Jan 14, 2022$2.13$2.17$2.09$2.11571
Jan 17, 2022 – Jan 21, 2022$2.11$2.13$2.07$2.092,620
Jan 24, 2022 – Jan 28, 2022$2.13$2.17$2.05$2.094,166
Jan 31, 2022 – Feb 4, 2022$2.15$2.17$2.07$2.091,495
Feb 7, 2022 – Feb 11, 2022$2.13$2.13$2.09$2.09540
Feb 14, 2022 – Feb 18, 2022$2.13$2.13$2.07$2.07431
Feb 21, 2022 – Feb 25, 2022$2.13$2.13$2.03$2.07723
Feb 28, 2022 – Mar 4, 2022$1.99$1.99$1.88$1.9145,321
Mar 7, 2022 – Mar 11, 2022$1.93$1.95$1.88$1.9226,463
Mar 14, 2022 – Mar 18, 2022$1.95$2.05$1.92$2.0112,098
Mar 21, 2022 – Mar 25, 2022$2.05$2.11$1.99$2.038,914
Mar 28, 2022 – Apr 1, 2022$2.07$2.07$2.03$2.035,351
Apr 4, 2022 – Apr 8, 2022$2.07$2.09$1.99$2.037,310
Apr 11, 2022 – Apr 14, 2022$2.07$2.07$2.03$2.031,441
Apr 18, 2022 – Apr 22, 2022$2.07$2.07$1.99$2.014,851
Apr 25, 2022 – Apr 29, 2022$2.05$2.07$2.01$2.011,099
May 2, 2022 – May 6, 2022$2.01$2.05$1.99$2.01802
May 9, 2022 – May 13, 2022$2.03$2.03$1.93$1.9911,905
May 16, 2022 – May 20, 2022$2.03$2.03$1.97$1.991,025
May 23, 2022 – May 27, 2022$2.03$2.07$1.99$2.0716,431
May 30, 2022 – Jun 3, 2022$2.13$2.15$2.09$2.091,864
Jun 6, 2022 – Jun 10, 2022$2.09$2.15$2.07$2.091,340
Jun 13, 2022 – Jun 17, 2022$2.14$2.14$1.97$1.974,416
Jun 20, 2022 – Jun 24, 2022$2.07$2.13$1.99$2.033,912
Jun 27, 2022 – Jul 1, 2022$2.09$2.11$2.01$2.053,040
Jul 4, 2022 – Jul 8, 2022$2.11$2.11$1.93$1.997,276
Jul 11, 2022 – Jul 15, 2022$2.01$2.01$1.97$1.97902
Jul 18, 2022 – Jul 22, 2022$1.99$1.99$1.99$1.99823
Jul 25, 2022 – Jul 29, 2022$1.99$1.99$1.95$1.9712,358
Aug 1, 2022 – Aug 5, 2022$1.97$2.04$1.95$2.0456,598
Aug 8, 2022 – Aug 12, 2022$2.08$2.08$2.00$2.026,574
Aug 15, 2022 – Aug 19, 2022$2.04$2.08$2.02$2.025,275
Aug 22, 2022 – Aug 26, 2022$2.04$2.08$2.02$2.0250,391
Aug 29, 2022 – Sep 2, 2022$2.04$2.08$1.96$2.0018,747
Sep 5, 2022 – Sep 9, 2022$2.08$2.08$1.96$2.027,942
Sep 12, 2022 – Sep 16, 2022$2.08$2.08$2.02$2.025,148
Sep 19, 2022 – Sep 23, 2022$2.06$2.06$1.95$1.9515,146
Sep 26, 2022 – Sep 30, 2022$2.00$2.00$1.91$1.952,529
Oct 3, 2022 – Oct 7, 2022$1.95$2.00$1.91$1.952,918
Oct 10, 2022 – Oct 14, 2022$1.99$2.00$1.91$1.965,303
Oct 17, 2022 – Oct 21, 2022$1.99$1.99$1.86$1.927,858
Oct 24, 2022 – Oct 28, 2022$1.98$1.98$1.86$1.887,462
Oct 31, 2022 – Nov 4, 2022$1.90$1.98$1.88$1.921,592
Nov 7, 2022 – Nov 11, 2022$1.97$2.00$1.92$1.932,331
Nov 14, 2022 – Nov 18, 2022$1.95$1.96$1.92$1.92911
Nov 21, 2022 – Nov 25, 2022$1.94$1.94$1.90$1.902,665
Nov 28, 2022 – Dec 2, 2022$1.94$1.94$1.87$1.902,357
Dec 5, 2022 – Dec 9, 2022$1.94$1.94$1.81$1.8818,447
Dec 12, 2022 – Dec 16, 2022$1.92$1.92$1.83$1.885,602
Dec 19, 2022 – Dec 23, 2022$1.91$1.92$1.88$1.881,746
Dec 26, 2022 – Dec 30, 2022$1.91$1.91$1.81$1.847,991
Jan 2, 2023 – Jan 6, 2023$1.87$1.87$1.83$1.871,444
Jan 9, 2023 – Jan 13, 2023$1.94$1.95$1.84$1.853,510
Jan 16, 2023 – Jan 20, 2023$1.90$1.90$1.78$1.8235,143
Jan 23, 2023 – Jan 27, 2023$1.85$1.92$1.82$1.862,980
Jan 30, 2023 – Feb 3, 2023$1.92$1.92$1.86$1.872,713
Feb 6, 2023 – Feb 10, 2023$1.91$1.92$1.82$1.855,160
Feb 13, 2023 – Feb 17, 2023$1.90$1.94$1.85$1.901,742
Feb 20, 2023 – Feb 24, 2023$1.95$1.95$1.90$1.90727
Feb 27, 2023 – Mar 3, 2023$1.95$1.95$1.90$1.90633
Mar 6, 2023 – Mar 10, 2023$1.90$1.90$1.68$1.8025,137
Mar 13, 2023 – Mar 17, 2023$1.86$1.89$1.80$1.801,767
Mar 20, 2023 – Mar 24, 2023$1.86$1.90$1.79$1.862,803
Mar 27, 2023 – Mar 31, 2023$1.81$1.85$1.77$1.825,188
Apr 3, 2023 – Apr 6, 2023$1.85$1.85$1.82$1.821,648
Apr 10, 2023 – Apr 14, 2023$1.85$1.85$1.75$1.753,731
Apr 17, 2023 – Apr 21, 2023$1.79$1.79$1.73$1.761,120
Apr 24, 2023 – Apr 28, 2023$1.78$1.79$1.72$1.753,556
May 1, 2023 – May 5, 2023$1.78$1.78$1.75$1.75522
May 8, 2023 – May 12, 2023$1.77$1.77$1.71$1.743,360
May 15, 2023 – May 19, 2023$1.77$1.77$1.74$1.74519
May 22, 2023 – May 26, 2023$1.77$1.77$1.67$1.703,230
May 29, 2023 – Jun 2, 2023$1.70$1.74$1.53$1.5882,052
Jun 5, 2023 – Jun 9, 2023$1.61$1.61$1.55$1.568,441
Jun 12, 2023 – Jun 16, 2023$1.62$1.66$1.61$1.615,817
Jun 19, 2023 – Jun 23, 2023$1.66$1.66$1.56$1.5610,027
Jun 26, 2023 – Jun 30, 2023$1.61$1.69$1.61$1.656,330
Jul 3, 2023 – Jul 7, 2023$1.70$1.74$1.70$1.701,749
Jul 10, 2023 – Jul 14, 2023$1.74$1.74$1.70$1.701,385
Jul 17, 2023 – Jul 21, 2023$1.74$1.74$1.70$1.703,143
Jul 24, 2023 – Jul 28, 2023$1.74$1.74$1.64$1.68894
Jul 31, 2023 – Aug 4, 2023$1.72$1.73$1.57$1.576,284
Aug 7, 2023 – Aug 11, 2023$1.60$1.70$1.55$1.644,930
Aug 14, 2023 – Aug 18, 2023$1.69$1.74$1.65$1.693,579
Aug 21, 2023 – Aug 25, 2023$1.74$1.74$1.63$1.662,306
Aug 28, 2023 – Sep 1, 2023$1.67$1.72$1.66$1.681,082
Sep 4, 2023 – Sep 8, 2023$1.71$1.71$1.65$1.68966
Sep 11, 2023 – Sep 15, 2023$1.67$1.67$1.62$1.657,225
Sep 18, 2023 – Sep 22, 2023$1.65$1.69$1.65$1.652,772
Sep 25, 2023 – Sep 29, 2023$1.70$1.70$1.61$1.651,494
Oct 2, 2023 – Oct 6, 2023$1.68$1.68$1.59$1.64584
Oct 9, 2023 – Oct 13, 2023$1.58$1.68$1.58$1.63348
Oct 16, 2023 – Oct 20, 2023$1.67$1.67$1.58$1.60690
Oct 23, 2023 – Oct 27, 2023$1.64$1.64$1.53$1.542,598
Oct 30, 2023 – Nov 3, 2023$1.57$1.58$1.54$1.541,808
Nov 6, 2023 – Nov 10, 2023$1.58$1.58$1.50$1.512,886
Nov 13, 2023 – Nov 17, 2023$1.55$1.55$1.51$1.51479
Nov 20, 2023 – Nov 24, 2023$1.51$1.58$1.46$1.4710,770
Nov 27, 2023 – Dec 1, 2023$1.52$1.55$1.47$1.503,681
Dec 4, 2023 – Dec 8, 2023$1.53$1.53$1.48$1.481,075
Dec 11, 2023 – Dec 15, 2023$1.50$1.51$1.48$1.4816,686
Dec 18, 2023 – Dec 22, 2023$1.51$1.59$1.51$1.544,364
Dec 25, 2023 – Dec 29, 2023$1.56$1.58$1.54$1.55971
Jan 1, 2024 – Jan 5, 2024$1.59$1.59$1.55$1.551,168
Jan 8, 2024 – Jan 12, 2024$1.59$1.59$1.50$1.513,372
Jan 15, 2024 – Jan 19, 2024$1.55$1.55$1.46$1.484,391
Jan 22, 2024 – Jan 26, 2024$1.44$1.52$1.44$1.5112,430
Jan 29, 2024 – Feb 2, 2024$1.53$1.53$1.49$1.491,347
Feb 5, 2024 – Feb 9, 2024$1.53$1.53$1.47$1.485,052
Feb 12, 2024 – Feb 16, 2024$1.50$1.50$1.43$1.462,432
Feb 19, 2024 – Feb 23, 2024$1.49$1.49$1.46$1.47761
Feb 26, 2024 – Mar 1, 2024$1.43$1.50$1.43$1.473,669
Mar 4, 2024 – Mar 8, 2024$1.49$1.50$1.45$1.483,014
Mar 11, 2024 – Mar 15, 2024$1.50$1.51$1.45$1.484,180
Mar 18, 2024 – Mar 22, 2024$1.51$1.51$1.48$1.48720
Mar 25, 2024 – Mar 28, 2024$1.52$1.52$1.49$1.49542
Apr 1, 2024 – Apr 5, 2024$1.52$1.52$1.48$1.48426
Apr 8, 2024 – Apr 12, 2024$1.52$1.52$1.48$1.48290
Apr 15, 2024 – Apr 19, 2024$1.52$1.53$1.47$1.47160
Apr 22, 2024 – Apr 26, 2024$1.50$1.50$1.42$1.465,696
Apr 29, 2024 – May 3, 2024$1.49$1.49$1.43$1.451,356
May 6, 2024 – May 10, 2024$1.49$1.50$1.45$1.46944
May 13, 2024 – May 17, 2024$1.50$1.52$1.45$1.47517
May 20, 2024 – May 24, 2024$1.47$1.54$1.47$1.49362
May 27, 2024 – May 31, 2024$1.54$1.54$1.43$1.461,152
Jun 3, 2024 – Jun 7, 2024$1.49$1.49$1.46$1.46160
Jun 10, 2024 – Jun 14, 2024$1.49$1.49$1.46$1.46125
Jun 17, 2024 – Jun 21, 2024$1.49$1.49$1.42$1.461,054
Jun 24, 2024 – Jun 28, 2024$1.49$1.49$1.46$1.46116
Jul 1, 2024 – Jul 5, 2024$1.49$1.49$1.42$1.456,235
Jul 8, 2024 – Jul 12, 2024$1.48$1.49$1.43$1.46430
Jul 15, 2024 – Jul 19, 2024$1.49$1.49$1.32$1.459,300
Jul 22, 2024 – Jul 26, 2024$1.49$1.49$1.42$1.451,000
Jul 29, 2024 – Aug 2, 2024$1.49$1.49$1.40$1.431,200
Aug 5, 2024 – Aug 9, 2024$1.49$1.49$1.43$1.43750
Aug 12, 2024 – Aug 16, 2024$1.47$1.47$1.40$1.431,900
Aug 19, 2024 – Aug 23, 2024$1.44$1.45$1.42$1.42218
Aug 26, 2024 – Aug 30, 2024$1.45$1.45$1.35$1.352,569
Sep 2, 2024 – Sep 6, 2024$1.36$1.36$1.32$1.322,300
Sep 9, 2024 – Sep 13, 2024$1.37$1.37$1.33$1.33400
Sep 16, 2024 – Sep 20, 2024$1.37$1.37$1.33$1.33409
Sep 23, 2024 – Sep 27, 2024$1.33$1.37$1.33$1.33417
Sep 30, 2024 – Oct 4, 2024$1.37$1.38$1.33$1.34176
Oct 7, 2024 – Oct 11, 2024$1.38$1.38$1.34$1.3475
Oct 14, 2024 – Oct 18, 2024$1.38$1.42$1.34$1.372,059
Oct 21, 2024 – Oct 25, 2024$1.34$1.38$1.24$1.319,304
Oct 28, 2024 – Nov 1, 2024$1.36$1.40$1.31$1.371,748
Nov 4, 2024 – Nov 8, 2024$1.40$1.40$1.26$1.306,085
Nov 11, 2024 – Nov 15, 2024$1.34$1.36$1.26$1.311,841
Nov 18, 2024 – Nov 22, 2024$1.35$1.36$1.31$1.31817
Nov 25, 2024 – Nov 29, 2024$1.36$1.40$1.34$1.36627
Dec 2, 2024 – Dec 6, 2024$1.40$1.40$1.36$1.37318
Dec 9, 2024 – Dec 13, 2024$1.42$1.42$1.29$1.323,132
Dec 16, 2024 – Dec 20, 2024$1.35$1.36$1.18$1.187,179
Dec 23, 2024 – Dec 27, 2024$1.16$1.24$1.16$1.247,890
Dec 30, 2024 – Jan 3, 2025$1.21$1.25$1.21$1.2518,162
Jan 6, 2025 – Jan 10, 2025$1.27$1.27$1.15$1.209,842
Jan 13, 2025 – Jan 17, 2025$1.23$1.27$1.20$1.242,577
Jan 20, 2025 – Jan 24, 2025$1.27$1.27$1.24$1.242,516
Jan 27, 2025 – Jan 31, 2025$1.27$1.32$1.24$1.2614,099
Feb 3, 2025 – Feb 7, 2025$1.30$1.31$1.23$1.254,017
Feb 10, 2025 – Feb 14, 2025$1.28$1.30$1.25$1.271,300
Feb 17, 2025 – Feb 21, 2025$1.30$1.30$1.23$1.262,590
Feb 24, 2025 – Feb 28, 2025$1.29$1.30$1.26$1.26550
Mar 3, 2025 – Mar 7, 2025$1.30$1.30$1.26$1.26450
Mar 10, 2025 – Mar 14, 2025$1.32$1.34$1.27$1.291,800
Mar 17, 2025 – Mar 21, 2025$1.30$1.33$1.24$1.2615,339
Mar 24, 2025 – Mar 28, 2025$1.29$1.30$1.26$1.261,532
Mar 31, 2025 – Apr 4, 2025$1.30$1.36$1.25$1.366,176
Apr 7, 2025 – Apr 11, 2025$1.43$1.43$1.19$1.283,620
Apr 14, 2025 – Apr 17, 2025$1.31$1.34$1.30$1.301,228
Apr 21, 2025 – Apr 25, 2025$1.35$1.35$1.31$1.32691
Apr 28, 2025 – May 2, 2025$1.32$1.35$1.30$1.32465
May 5, 2025 – May 9, 2025$1.30$1.36$1.28$1.2811,362
May 12, 2025 – May 16, 2025$1.34$1.39$1.32$1.359,939
May 19, 2025 – May 23, 2025$1.31$1.34$1.28$1.325,128
May 26, 2025 – May 30, 2025$1.34$1.34$1.32$1.32942
Jun 2, 2025 – Jun 6, 2025$1.34$1.34$1.32$1.32844
Jun 9, 2025 – Jun 13, 2025$1.34$1.36$1.31$1.339,906
Jun 16, 2025 – Jun 20, 2025$1.34$1.37$1.33$1.35569
Jun 23, 2025 – Jun 27, 2025$1.36$1.36$1.34$1.34517
Jun 30, 2025 – Jul 4, 2025$1.36$1.36$1.34$1.34488
Jul 7, 2025 – Jul 11, 2025$1.36$1.36$1.25$1.328,541
Jul 14, 2025 – Jul 18, 2025$1.36$1.36$1.23$1.3123,321
Jul 21, 2025 – Jul 25, 2025$1.33$1.33$1.31$1.311,822
Jul 28, 2025 – Aug 1, 2025$1.31$1.31$1.28$1.31380
Aug 4, 2025 – Aug 8, 2025$1.31$1.34$1.30$1.30960
Aug 11, 2025 – Aug 15, 2025$1.30$1.31$1.30$1.303,407
Aug 18, 2025 – Aug 22, 2025$1.30$1.31$1.30$1.30605
Aug 25, 2025 – Aug 29, 2025$1.31$1.31$1.30$1.30300
Sep 1, 2025 – Sep 5, 2025$1.34$1.34$1.30$1.30304
Sep 8, 2025 – Sep 12, 2025$1.32$1.32$1.29$1.29150
Sep 15, 2025 – Sep 19, 2025$1.32$1.32$1.28$1.30123
Sep 22, 2025 – Sep 26, 2025$1.32$1.32$1.30$1.3060
Sep 29, 2025 – Oct 3, 2025$1.32$1.34$1.30$1.3129
Oct 6, 2025 – Oct 10, 2025$1.34$1.34$1.28$1.286,517
Oct 13, 2025 – Oct 17, 2025$1.32$1.34$1.27$1.312,127
Oct 20, 2025 – Oct 24, 2025$1.34$1.34$1.29$1.29550
Oct 27, 2025 – Oct 31, 2025$1.31$1.31$1.28$1.28570
Nov 3, 2025 – Nov 7, 2025$1.29$1.29$1.23$1.235,000
Nov 10, 2025 – Nov 14, 2025$1.27$1.27$1.20$1.2421,550
Nov 17, 2025 – Nov 21, 2025$1.27$1.28$1.25$1.251,750
Nov 24, 2025 – Nov 28, 2025$1.28$1.28$1.21$1.232,431
Dec 1, 2025 – Dec 5, 2025$1.26$1.28$1.23$1.271,838
Dec 8, 2025 – Dec 12, 2025$1.29$1.29$1.21$1.222,710
Dec 15, 2025 – Dec 19, 2025$1.24$1.24$1.18$1.2017,060
Dec 22, 2025 – Dec 23, 2025$1.19$1.23$1.18$1.215,424
Dec 29, 2025 – Jan 2, 2026$1.23$1.24$1.21$1.211,066
Jan 5, 2026 – Jan 9, 2026$1.24$1.26$1.21$1.251,574
Jan 12, 2026 – Jan 16, 2026$1.20$1.29$1.20$1.251,716
Jan 19, 2026 – Jan 23, 2026$1.28$1.29$1.25$1.25933
Jan 26, 2026 – Jan 30, 2026$1.29$1.29$1.20$1.24617
Feb 2, 2026 – Feb 6, 2026$1.28$1.28$1.19$1.215,473
Feb 9, 2026 – Feb 13, 2026$1.23$1.25$1.21$1.221,425
Feb 16, 2026 – Feb 20, 2026$1.25$1.25$1.18$1.214,068
Feb 23, 2026 – Feb 27, 2026$1.24$1.24$1.21$1.21554
Mar 2, 2026 – Mar 6, 2026$1.24$1.24$1.20$1.20370
Mar 9, 2026 – Mar 13, 2026$1.22$1.22$1.15$1.1810,355
Mar 16, 2026 – Mar 20, 2026$1.20$1.24$1.18$1.19783
Mar 23, 2026 – Mar 27, 2026$1.20$1.59$1.16$1.2518,402
Mar 30, 2026 – Apr 2, 2026$1.28$1.28$1.19$1.196,952
Apr 6, 2026 – Apr 10, 2026$1.19$1.19$1.01$1.0426,367
Apr 13, 2026 – Apr 17, 2026$1.05$1.12$1.04$1.0716,348
Apr 20, 2026 – Apr 24, 2026$1.09$1.11$1.07$1.075,947
Apr 27, 2026 – Apr 30, 2026$1.09$1.09$1.04$1.073,889
May 4, 2026 – May 8, 2026$1.10$1.14$1.02$1.1115,038
May 11, 2026 – May 15, 2026$1.13$1.14$1.09$1.092,226
May 18, 2026 – May 22, 2026$1.12$1.12$1.10$1.101,958
May 25, 2026 – May 29, 2026$1.10$1.11$1.08$1.083,122
Jun 1, 2026 – Jun 5, 2026$1.11$1.11$1.04$1.042,981
Jun 8, 2026 – Jun 12, 2026$1.07$1.08$1.04$1.051,078
Jun 15, 2026 – Jun 19, 2026$1.06$1.07$1.02$1.036,023
Jun 22, 2026 – Jun 26, 2026$1.05$1.05$1.00$1.012,982
Jun 29, 2026 – Jul 3, 2026$1.03$1.03$0.96$0.9712,902
Jul 6, 2026 – Jul 10, 2026$1.00$1.00$0.94$0.941,266
Jul 13, 2026 – Jul 17, 2026$0.96$0.96$0.93$0.943,693
Jul 20, 2026 – Jul 24, 2026$0.95$0.96$0.94$0.941,251
Jul 27, 2026 – Jul 31, 2026$0.96$1.20$0.94$1.1547,695
Aug 3, 2026 – Aug 7, 2026$1.18$1.20$1.15$1.174,855
Aug 10, 2026 – Aug 14, 2026$1.17$1.20$1.13$1.173,172
Aug 17, 2026 – Aug 21, 2026$1.19$1.20$1.16$1.162,953
Aug 24, 2026 – Aug 28, 2026$1.18$1.18$1.13$1.162,372
Aug 31, 2026 – Sep 4, 2026$1.18$1.19$1.04$1.1446,442
Sep 7, 2026 – Sep 7, 2026$1.14$1.17$1.12$1.16628

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for RCM Beteiligungs AG (RCMN.DE) is available to Pro members and via the machine API.

  • AI valuation — available
  • Intrinsic / IC value — available
  • Upside vs price — available
USD millions

Line items

    USD millions

    Line items

      USD millions

      Line items

        About RCM Beteiligungs AG

        RCM Beteiligungs AG is a public investment firm specializing in real estate. The firm seeks to invest in residential real estate. RCM Beteiligungs AG was founded in 1999 and is headquartered in Sindelfingen, Germany.

        CEO
        Martin Schmitt
        Employees
        2
        Beta
        0.06

        Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.