Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Trecora Resources (NY: TREC )

9.810 UNCHANGED

Last Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 24, 2022					0	+0.00(+0.00%)
Jun 23, 2022	9.780	9.810	9.780	9.810	206,781	+0.01(+0.10%)
Jun 22, 2022	9.770	9.800	9.770	9.800	85,049	-0.01(-0.10%)
Jun 21, 2022	9.780	9.810	9.780	9.810	130,171	+0.03(+0.31%)
Jun 17, 2022	9.700	9.780	9.670	9.780	122,727	+0.04(+0.41%)
Jun 16, 2022	9.660	9.740	9.600	9.740	307,262	+0.00(+0.00%)
Jun 15, 2022	9.670	9.740	9.650	9.740	230,729	+0.07(+0.72%)
Jun 14, 2022	9.700	9.700	9.650	9.670	180,966	-0.01(-0.10%)
Jun 13, 2022	9.680	9.700	9.665	9.680	266,030	+0.00(+0.00%)
Jun 10, 2022	9.690	9.710	9.675	9.680	527,826	-0.03(-0.31%)
Jun 09, 2022	9.720	9.720	9.680	9.710	312,567	-0.01(-0.10%)
Jun 08, 2022	9.720	9.730	9.710	9.720	178,946	+0.01(+0.10%)
Jun 07, 2022	9.740	9.740	9.710	9.710	217,368	-0.04(-0.41%)
Jun 06, 2022	9.730	9.750	9.720	9.750	423,894	+0.01(+0.10%)
Jun 03, 2022	9.730	9.745	9.710	9.740	524,394	+0.02(+0.21%)
Jun 02, 2022	9.730	9.750	9.720	9.720	269,624	-0.01(-0.10%)
Jun 01, 2022	9.740	9.740	9.700	9.730	441,605	-0.01(-0.10%)
May 31, 2022	9.700	9.750	9.695	9.740	522,859	+0.06(+0.62%)
May 27, 2022	9.720	9.790	9.670	9.680	3,339,873	-0.04(-0.41%)
May 26, 2022	9.720	9.770	9.710	9.720	420,235	-0.02(-0.21%)
May 25, 2022	9.650	9.760	9.630	9.740	384,732	+0.08(+0.83%)
May 24, 2022	9.610	9.680	9.600	9.660	734,657	+0.04(+0.42%)
May 23, 2022	9.630	9.660	9.610	9.620	157,027	-0.01(-0.10%)
May 20, 2022	9.620	9.640	9.590	9.630	205,549	+0.03(+0.31%)
May 19, 2022	9.560	9.620	9.560	9.600	184,357	+0.00(+0.00%)
May 18, 2022	9.640	9.640	9.540	9.600	135,806	-0.01(-0.10%)
May 17, 2022	9.650	9.670	9.600	9.610	342,288	-0.02(-0.21%)
May 16, 2022	9.570	9.650	9.570	9.630	402,428	+0.06(+0.63%)
May 13, 2022	9.590	9.630	9.510	9.570	477,749	+0.02(+0.21%)
May 12, 2022	9.550	9.580	9.450	9.550	911,188	+0.04(+0.42%)
May 11, 2022	9.570	9.620	9.500	9.510	2,957,725	+1.96(+25.96%)
May 10, 2022	8.320	8.350	7.540	7.550	60,441	-0.70(-8.48%)
May 09, 2022	8.160	8.292	8.080	8.250	11,597	+0.02(+0.24%)
May 06, 2022	8.570	8.770	7.840	8.230	64,506	-0.48(-5.51%)
May 05, 2022	9.130	9.130	8.640	8.710	12,181	-0.40(-4.39%)
May 04, 2022	8.890	9.210	8.837	9.110	17,166	+0.19(+2.13%)
May 03, 2022	9.190	9.280	8.920	8.920	14,703	-0.35(-3.78%)
May 02, 2022	9.560	9.643	9.205	9.270	60,891	-0.47(-4.83%)
Apr 29, 2022	9.010	9.740	8.840	9.740	126,730	+0.84(+9.44%)
Apr 28, 2022	8.950	9.190	8.860	8.900	117,361	+0.00(+0.00%)
Apr 27, 2022	8.430	8.980	8.400	8.900	19,491	+0.21(+2.42%)
Apr 26, 2022	8.580	8.730	8.420	8.690	70,328	+0.13(+1.52%)
Apr 25, 2022	8.510	8.650	8.150	8.560	33,439	+0.36(+4.39%)
Apr 22, 2022	8.290	8.380	8.180	8.200	19,148	-0.20(-2.38%)
Apr 21, 2022	8.500	8.550	8.250	8.400	33,329	-0.22(-2.55%)
Apr 20, 2022	8.450	8.640	8.350	8.620	27,929	+0.14(+1.65%)
Apr 19, 2022	8.400	8.650	8.325	8.480	29,277	+0.06(+0.71%)
Apr 18, 2022	8.400	8.520	8.360	8.420	36,388	+0.02(+0.24%)
Apr 14, 2022	8.290	8.400	8.160	8.400	5,902	+0.04(+0.48%)
Apr 13, 2022	8.390	8.400	8.215	8.360	16,591	+0.15(+1.83%)
Apr 12, 2022	8.200	8.340	8.200	8.210	2,469	-0.04(-0.48%)
Apr 11, 2022	8.220	8.380	8.160	8.250	11,778	-0.05(-0.60%)
Apr 08, 2022	8.210	8.470	8.130	8.300	31,151	+0.03(+0.36%)
Apr 07, 2022	8.380	8.490	8.270	8.270	17,410	-0.16(-1.90%)
Apr 06, 2022	8.320	8.560	8.290	8.430	9,617	+0.00(+0.00%)
Apr 05, 2022	8.400	8.530	8.310	8.430	24,310	+0.02(+0.24%)
Apr 04, 2022	8.456	8.580	8.285	8.410	28,826	-0.05(-0.59%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Trecora Resources (NY: TREC )

Historical Prices