ETR:R3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	19.21	19.21	19.20	19.20	19.20	0.29%	3,536
Apr 7, 2026	19.15	19.15	19.15	19.15	19.15	-0.05%	280
Apr 2, 2026	19.16	19.16	19.16	19.16	19.16	-0.10%	7,145
Apr 1, 2026	19.18	19.18	19.18	19.18	19.18	0.16%	100
Mar 31, 2026	19.15	19.15	19.15	19.15	19.15	0.13%	274
Mar 30, 2026	19.08	19.12	19.08	19.12	19.12	-0.03%	5,928
Mar 27, 2026	19.13	19.13	19.13	19.13	19.13	0.66%	432
Mar 26, 2026	19.00	19.00	19.00	19.00	19.00	-	4,038
Mar 24, 2026	19.00	19.00	19.00	19.00	19.00	-0.63%	150
Mar 23, 2026	19.03	19.18	19.03	19.12	19.12	-0.47%	2,564
Mar 20, 2026	19.21	19.21	19.21	19.21	19.21	0.37%	455
Mar 19, 2026	19.25	19.25	19.14	19.14	19.14	0.13%	3,170
Mar 17, 2026	19.12	19.12	19.12	19.12	19.12	1.22%	6,085
Mar 12, 2026	18.89	18.89	18.89	18.89	18.89	-	421
Mar 11, 2026	19.02	19.02	18.89	18.89	18.89	-0.58%	5,602
Mar 9, 2026	18.95	19.00	18.95	19.00	19.00	-0.65%	350
Mar 5, 2026	19.12	19.12	19.12	19.12	19.12	1.16%	1
Mar 3, 2026	18.90	18.90	18.90	18.90	18.90	-1.00%	108
Feb 25, 2026	19.09	19.09	19.09	19.09	19.09	1.33%	40
Feb 23, 2026	18.84	18.84	18.84	18.84	18.84	-	-
Feb 20, 2026	18.84	18.84	18.84	18.84	18.84	-1.36%	-
Feb 18, 2026	19.10	19.10	19.10	19.10	19.10	1.73%	430
Feb 17, 2026	18.78	18.78	18.78	18.78	18.78	-0.74%	-
Feb 16, 2026	18.92	18.92	18.92	18.92	18.92	0.34%	270
Feb 12, 2026	18.85	18.85	18.85	18.85	18.85	-	430
Feb 5, 2026	18.85	18.85	18.85	18.85	18.85	0.24%	600
Feb 3, 2026	18.81	18.81	18.81	18.81	18.81	-	20
Feb 2, 2026	18.81	18.81	18.81	18.81	18.81	-	1,739
Jan 30, 2026	18.81	18.81	18.81	18.81	18.81	-0.03%	40
Jan 28, 2026	18.81	18.81	18.81	18.81	18.81	-	65
Jan 27, 2026	18.78	18.81	18.78	18.81	18.81	-0.27%	1,920
Jan 16, 2026	18.86	18.86	18.86	18.86	18.86	-	130
Jan 15, 2026	18.86	18.86	18.86	18.86	18.86	-	52
Jan 14, 2026	18.86	18.86	18.86	18.86	18.86	0.27%	34
Jan 7, 2026	18.81	18.81	18.81	18.81	18.81	0.08%	576
Jan 5, 2026	18.80	18.80	18.80	18.80	18.80	0.16%	65
Dec 30, 2025	18.77	18.77	18.77	18.77	18.77	0.21%	-
Dec 19, 2025	18.73	18.73	18.73	18.73	18.73	0.05%	1,120
Dec 16, 2025	18.72	18.72	18.72	18.72	18.72	-0.29%	1,215
Dec 12, 2025	18.77	18.77	18.77	18.77	18.77	0.29%	33
Dec 11, 2025	18.72	18.72	18.72	18.72	18.72	-0.08%	782
Dec 10, 2025	18.71	18.73	18.71	18.73	18.73	0.11%	1,252
Dec 8, 2025	18.71	18.71	18.71	18.71	18.71	2.07%	73
Dec 4, 2025	18.33	18.33	18.33	18.33	18.33	-0.14%	-
Dec 3, 2025	18.36	18.36	18.36	18.36	18.36	-0.86%	100
Dec 2, 2025	18.52	18.52	18.52	18.52	18.52	0.22%	118
Nov 27, 2025	18.48	18.48	18.48	18.48	18.48	0.33%	1
Nov 26, 2025	18.42	18.42	18.42	18.42	18.42	0.35%	1
Nov 18, 2025	18.35	18.35	18.35	18.35	18.35	-0.81%	2
Nov 13, 2025	18.50	18.50	18.50	18.50	18.50	0.27%	300