OPR - Delayed Quote USD
RSG Jan 2025 200.000 call (RSG250117C00200000)
13.50
+1.34
+(11.02%)
As of 10:33:53 AM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 225 |
| Jan 16, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Jan 15, 2025 | 8.78 | 8.78 | 8.69 | 8.69 | 8.69 | - |
| Jan 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 10 |
| Jan 10, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 2 |
| Jan 6, 2025 | 3.30 | 3.30 | 3.04 | 3.04 | 3.04 | 23 |
| Jan 3, 2025 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | 20 |
| Jan 2, 2025 | 3.35 | 3.35 | 3.00 | 3.00 | 3.00 | 5 |
| Dec 31, 2024 | 2.65 | 3.20 | 2.65 | 3.10 | 3.10 | 17 |
| Dec 30, 2024 | 3.87 | 3.87 | 3.60 | 3.60 | 3.60 | 5 |
| Dec 27, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 10 |
| Dec 26, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1 |
| Dec 20, 2024 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 234 |
| Dec 19, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1 |
| Dec 17, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 45 |
| Dec 16, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1 |
| Dec 12, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1 |
| Dec 9, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3 |
| Dec 2, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Nov 27, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Nov 11, 2024 | 16.40 | 16.40 | 14.50 | 16.10 | 16.10 | 5 |
| Nov 8, 2024 | 14.00 | 15.68 | 14.00 | 15.68 | 15.68 | 3 |
| Nov 6, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2 |
| Nov 5, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4 |
| Nov 1, 2024 | 7.27 | 7.27 | 6.70 | 6.70 | 6.70 | 5 |
| Oct 31, 2024 | 7.00 | 7.00 | 6.72 | 6.72 | 6.72 | 2 |
| Oct 18, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2 |
| Oct 16, 2024 | 12.00 | 12.20 | 12.00 | 12.02 | 12.02 | 26 |
| Oct 15, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 10 |
| Oct 14, 2024 | 13.00 | 13.00 | 12.37 | 12.37 | 12.37 | 2 |
| Oct 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5 |
| Oct 10, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1 |
| Oct 9, 2024 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | 18 |
| Oct 8, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 6 |
| Oct 7, 2024 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | - |
| Sep 30, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2 |
| Sep 27, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Sep 26, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 22 |
| Sep 25, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2 |
| Sep 19, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1 |
| Sep 17, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Aug 28, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 3 |
| Aug 23, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 3 |
| Aug 21, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1 |
| Aug 14, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1 |
| Aug 13, 2024 | 11.05 | 11.05 | 10.40 | 10.70 | 10.70 | 7 |
| Aug 6, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2 |
| Aug 5, 2024 | 8.81 | 9.50 | 8.81 | 9.50 | 9.50 | 19 |
| Jul 30, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5 |
| Jul 29, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Jul 26, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1 |
| Jul 8, 2024 | 10.55 | 10.55 | 9.00 | 9.00 | 9.00 | 60 |
| Jun 24, 2024 | 8.60 | 8.60 | 7.70 | 7.70 | 7.70 | 11 |
| Jun 17, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1 |
| Jun 10, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 2 |
| Jun 4, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1 |