Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trecora Resources (NY: TREC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.020 9.050 8.970 9.020 48,645 -0.01(-0.11%)
Sep 27, 2019 9.020 9.050 8.910 9.030 58,900 +0.05(+0.56%)
Sep 26, 2019 8.670 9.010 8.670 8.980 58,354 +0.25(+2.86%)
Sep 25, 2019 8.630 8.780 8.625 8.730 19,091 +0.10(+1.16%)
Sep 24, 2019 8.940 8.950 8.600 8.630 25,655 -0.35(-3.90%)
Sep 23, 2019 8.980 9.070 8.700 8.980 36,548 -0.07(-0.77%)
Sep 20, 2019 8.950 9.090 8.820 9.050 73,800 +0.08(+0.89%)
Sep 19, 2019 9.100 9.150 8.970 8.970 30,903 -0.14(-1.54%)
Sep 18, 2019 9.150 9.150 9.030 9.110 35,642 -0.02(-0.22%)
Sep 17, 2019 9.090 9.200 9.020 9.130 55,576 -0.01(-0.11%)
Sep 16, 2019 9.270 9.270 9.090 9.140 61,289 -0.12(-1.30%)
Sep 13, 2019 9.060 9.270 9.005 9.260 75,300 +0.22(+2.43%)
Sep 12, 2019 9.220 9.320 8.970 9.040 80,744 -0.20(-2.16%)
Sep 11, 2019 9.020 9.240 8.990 9.240 95,846 +0.24(+2.67%)
Sep 10, 2019 9.000 9.000 8.920 9.000 56,293 +0.02(+0.22%)
Sep 09, 2019 9.140 9.140 8.930 8.980 64,053 -0.11(-1.21%)
Sep 06, 2019 9.150 9.230 9.070 9.090 13,400 -0.01(-0.11%)
Sep 05, 2019 8.970 9.180 8.970 9.100 41,794 +0.26(+2.94%)
Sep 04, 2019 9.020 9.020 8.760 8.840 44,050 -0.06(-0.67%)
Sep 03, 2019 8.930 9.070 8.810 8.900 33,249 -0.15(-1.66%)
Aug 30, 2019 9.000 9.120 8.955 9.050 60,800 +0.10(+1.12%)
Aug 29, 2019 8.960 9.050 8.920 8.950 28,728 +0.10(+1.13%)
Aug 28, 2019 8.850 8.970 8.680 8.850 23,791 -0.03(-0.34%)
Aug 27, 2019 9.160 9.280 8.810 8.880 24,370 -0.22(-2.42%)
Aug 26, 2019 8.790 9.150 8.760 9.100 48,627 +0.40(+4.60%)
Aug 23, 2019 8.840 8.910 8.675 8.700 40,500 -0.21(-2.36%)
Aug 22, 2019 8.960 8.990 8.900 8.910 22,808 +0.02(+0.22%)
Aug 21, 2019 8.910 8.970 8.865 8.890 19,301 +0.07(+0.79%)
Aug 20, 2019 8.780 8.850 8.760 8.820 19,784 +0.00(+0.00%)
Aug 19, 2019 8.770 8.920 8.770 8.820 25,971 +0.18(+2.08%)
Aug 16, 2019 8.690 8.870 8.570 8.640 76,600 -0.12(-1.37%)
Aug 15, 2019 8.850 8.850 8.635 8.760 36,601 +0.01(+0.11%)
Aug 14, 2019 8.870 8.970 8.710 8.750 20,207 -0.28(-3.10%)
Aug 13, 2019 9.150 9.200 8.790 9.030 21,141 -0.09(-0.99%)
Aug 12, 2019 9.220 9.220 9.110 9.120 19,816 -0.07(-0.76%)
Aug 09, 2019 9.110 9.240 9.110 9.190 28,700 +0.05(+0.55%)
Aug 08, 2019 8.930 9.180 8.930 9.140 43,087 +0.26(+2.93%)
Aug 07, 2019 8.990 9.140 8.860 8.880 32,121 -0.02(-0.22%)
Aug 06, 2019 9.400 9.480 8.850 8.900 46,802 +0.21(+2.42%)
Aug 05, 2019 9.130 9.180 8.570 8.690 48,803 -0.55(-5.95%)
Aug 02, 2019 9.400 9.420 9.220 9.240 35,100 -0.14(-1.49%)
Aug 01, 2019 9.440 9.620 9.380 9.380 49,174 -0.11(-1.16%)
Jul 31, 2019 9.530 9.640 9.460 9.490 99,298 -0.10(-1.04%)
Jul 30, 2019 9.630 9.650 9.500 9.590 53,488 +0.00(+0.00%)
Jul 29, 2019 9.600 9.620 9.490 9.590 43,993 -0.01(-0.10%)
Jul 26, 2019 9.600 9.650 9.550 9.600 61,900 +0.01(+0.10%)
Jul 25, 2019 9.620 9.620 9.560 9.590 29,349 -0.03(-0.31%)
Jul 24, 2019 10.54 10.54 9.510 9.620 44,256 +0.03(+0.31%)
Jul 23, 2019 9.510 9.630 9.510 9.590 29,868 +0.08(+0.84%)
Jul 22, 2019 9.460 9.600 9.400 9.510 51,761 +0.01(+0.11%)
Jul 19, 2019 9.470 9.600 9.470 9.500 22,100 +0.00(+0.00%)
Jul 18, 2019 9.550 9.580 9.475 9.500 27,289 -0.04(-0.42%)
Jul 17, 2019 9.530 9.580 9.470 9.540 28,196 -0.04(-0.42%)
Jul 16, 2019 9.600 9.640 9.560 9.580 30,625 -0.04(-0.42%)
Jul 15, 2019 9.500 9.620 9.490 9.620 43,675 +0.13(+1.37%)
Jul 12, 2019 9.500 9.620 9.490 9.490 48,000 -0.01(-0.11%)
Jul 11, 2019 9.500 9.580 9.410 9.500 20,803 +0.02(+0.21%)
Jul 10, 2019 9.460 9.523 9.445 9.480 30,299 +0.08(+0.85%)
Jul 09, 2019 9.430 9.430 9.240 9.400 28,562 -0.05(-0.53%)
Jul 08, 2019 9.510 9.625 9.420 9.450 31,637 -0.12(-1.25%)
Jul 05, 2019 9.520 9.640 9.370 9.570 25,500 +0.04(+0.42%)
Jul 03, 2019 9.510 9.670 9.340 9.530 33,900 +0.04(+0.42%)
Jul 02, 2019 9.540 9.630 9.470 9.490 37,629 -0.06(-0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.