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

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.440 -0.210 (-2.18%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	1.628	1.808	1.628	1.765	276,847	+0.17(+10.81%)
Jun 27, 2002	1.593	1.593	1.593	1.593	2,322	+0.02(+1.09%)
Jun 26, 2002	1.658	1.658	1.576	1.576	18,812	-0.12(-7.34%)
Jun 25, 2002	1.808	1.808	1.701	1.701	9,290	-0.15(-8.14%)
Jun 21, 2002	1.877	1.877	1.851	1.851	14,167	-0.03(-1.38%)
Jun 20, 2002	1.894	1.894	1.877	1.877	2,787	+0.00(+0.23%)
Jun 19, 2002	1.873	1.873	1.873	1.873	0	+0.00(+0.00%)
Jun 18, 2002	1.873	1.873	1.873	1.873	464	+0.02(+1.16%)
Jun 17, 2002	1.851	1.851	1.851	1.851	4,412	-0.03(-1.60%)
Jun 14, 2002	1.882	1.882	1.882	1.882	2,787	-0.09(-4.58%)
Jun 12, 2002	1.959	1.972	1.959	1.972	5,341	+0.04(+2.23%)
Jun 11, 2002	1.899	1.929	1.899	1.929	4,645	+0.03(+1.82%)
Jun 10, 2002	1.894	1.916	1.894	1.894	11,844	-0.04(-2.22%)
Jun 07, 2002	1.938	1.938	1.938	1.938	0	+0.00(+0.00%)
Jun 06, 2002	1.938	1.938	1.938	1.938	232	-0.04(-2.17%)
Jun 05, 2002	2.067	2.067	1.981	1.981	3,019,309	-0.17(-8.00%)
May 31, 2002	2.153	2.157	2.153	2.153	11,148	-0.02(-0.99%)
May 28, 2002	2.174	2.174	2.174	2.174	464	-0.02(-0.98%)
May 27, 2002	2.282	2.282	2.196	2.196	16,025	+0.00(+0.00%)
May 24, 2002	2.282	2.282	2.196	2.196	16,025	-0.09(-3.77%)
May 23, 2002	2.265	2.282	2.260	2.282	54,812	+0.02(+0.95%)
May 22, 2002	2.239	2.265	2.239	2.260	82,682	+0.06(+2.94%)
May 21, 2002	2.179	2.239	2.179	2.196	147,249	+0.02(+0.79%)
May 20, 2002	2.196	2.196	2.166	2.179	35,767	+0.02(+0.80%)
May 17, 2002	2.161	2.161	2.161	2.161	0	+0.00(+0.00%)
May 16, 2002	2.196	2.196	2.161	2.161	3,483	-0.00(-0.20%)
May 15, 2002	2.161	2.174	2.136	2.166	26,709	+0.01(+0.60%)
May 14, 2002	2.153	2.153	2.153	2.153	139,352	-0.00(-0.20%)
May 13, 2002	2.153	2.157	2.148	2.157	3,251	+0.00(+0.20%)
May 10, 2002	2.067	2.153	2.067	2.153	6,735	+0.00(+0.00%)
May 09, 2002	2.131	2.153	2.131	2.153	16,722	+0.00(+0.00%)
May 08, 2002	2.179	2.179	2.153	2.153	25,315	-0.06(-2.91%)
May 07, 2002	2.239	2.239	2.153	2.217	9,754	-0.06(-2.83%)
May 06, 2002	2.282	2.282	2.282	2.282	0	+0.00(+0.00%)
May 03, 2002	2.196	2.282	2.196	2.282	53,650	+0.04(+1.92%)
May 02, 2002	2.239	2.239	2.239	2.239	34,838	+0.04(+1.96%)
May 01, 2002	2.174	2.196	2.174	2.196	4,877	+0.02(+0.99%)
Apr 30, 2002	2.217	2.217	2.153	2.174	28,335	-0.04(-1.94%)
Apr 29, 2002	2.196	2.239	2.174	2.217	19,973	+0.02(+0.98%)
Apr 26, 2002	2.196	2.196	2.196	2.196	0	+0.00(+0.00%)
Apr 25, 2002	2.217	2.217	2.196	2.196	4,645	-0.02(-0.97%)
Apr 24, 2002	2.217	2.217	2.217	2.217	0	+0.00(+0.00%)
Apr 23, 2002	2.282	2.282	2.187	2.217	33,909	-0.09(-3.74%)
Apr 22, 2002	2.187	2.304	2.187	2.304	103,353	+0.04(+1.90%)
Apr 19, 2002	2.260	2.260	2.260	2.260	2,090	-0.02(-0.94%)
Apr 18, 2002	2.278	2.368	2.278	2.282	5,806	+0.03(+1.34%)
Apr 17, 2002	2.252	2.252	2.252	2.252	11,612	+0.00(+0.00%)
Apr 16, 2002	2.239	2.252	2.239	2.252	6,735	+0.01(+0.58%)
Apr 15, 2002	2.368	2.368	2.239	2.239	5,341	-0.17(-7.14%)
Apr 12, 2002	2.239	2.411	2.239	2.411	145,623	+0.17(+7.69%)
Apr 11, 2002	2.282	2.411	2.239	2.239	39,251	-0.04(-1.89%)
Apr 10, 2002	2.217	2.304	2.217	2.282	6,735	+0.09(+3.92%)
Apr 09, 2002	2.196	2.196	2.196	2.196	4,645	+0.00(+0.00%)
Apr 08, 2002	2.153	2.196	2.153	2.196	1,625	+0.04(+2.00%)
Apr 05, 2002	2.196	2.204	2.153	2.153	59,457	+0.00(+0.00%)
Apr 04, 2002	2.153	2.153	2.153	2.153	3,716	-0.04(-1.96%)
Apr 03, 2002	2.196	2.196	2.196	2.196	0	+0.00(+0.00%)
Apr 02, 2002	2.110	2.196	2.110	2.196	9,290	+0.13(+6.25%)

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

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

Historical Prices