ETR:R3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	14.26	14.27	14.17	14.17	14.17	-0.74%	50
Oct 7, 2026	14.28	14.28	14.27	14.27	14.27	0.81%	-
Oct 6, 2026	14.17	14.24	14.16	14.16	14.16	-0.84%	-
Oct 5, 2026	14.29	14.29	14.28	14.28	14.28	-0.10%	-
Oct 2, 2026	14.30	14.30	14.29	14.29	14.29	-0.07%	-
Oct 1, 2026	14.28	14.30	14.28	14.30	14.30	1.06%	200
Sep 30, 2026	14.28	14.31	14.15	14.15	14.15	-0.91%	-
Sep 29, 2026	14.20	14.28	14.20	14.28	14.28	1.10%	-
Sep 28, 2026	14.11	14.13	14.11	14.13	14.13	-0.14%	-
Sep 25, 2026	14.10	14.15	14.10	14.15	14.15	0.21%	-
Sep 24, 2026	14.11	14.12	14.11	14.12	14.12	0.04%	270
Sep 23, 2026	14.12	14.12	14.11	14.11	14.11	-	-
Sep 22, 2026	14.12	14.12	14.10	14.11	14.11	0.04%	25
Sep 21, 2026	14.11	14.11	14.11	14.11	14.11	-	-
Sep 18, 2026	14.11	14.11	14.10	14.11	14.11	-	300
Sep 17, 2026	14.12	14.12	14.11	14.11	14.11	-0.04%	2
Sep 16, 2026	14.09	14.11	14.09	14.11	14.11	0.14%	2,000
Sep 15, 2026	14.07	14.09	14.07	14.09	14.09	0.11%	100
Sep 14, 2026	14.04	14.08	14.04	14.08	14.08	0.14%	200
Sep 11, 2026	14.05	14.06	14.05	14.06	14.06	0.18%	-
Sep 10, 2026	14.05	14.05	14.03	14.03	14.03	-0.07%	1,000
Sep 9, 2026	14.03	14.04	14.03	14.04	14.04	-0.04%	65
Sep 8, 2026	14.04	14.05	14.03	14.05	14.05	0.11%	255
Sep 7, 2026	14.04	14.04	14.03	14.03	14.03	0.57%	-
Aug 26, 2026	13.95	13.95	13.95	13.95	13.95	-	100
Aug 24, 2026	13.95	13.95	13.95	13.95	13.95	0.14%	11
Aug 19, 2026	13.93	13.93	13.93	13.93	13.93	0.29%	300
Aug 5, 2026	13.89	13.89	13.89	13.89	13.89	-	100
Jul 30, 2026	13.89	13.89	13.89	13.89	13.89	-0.32%	4
Jul 22, 2026	13.94	13.94	13.94	13.94	13.94	-0.21%	1,004
Jul 20, 2026	13.97	13.97	13.97	13.97	13.97	0.11%	54
Jul 6, 2026	13.95	13.95	13.95	13.95	13.95	-	40
Jul 2, 2026	13.95	13.95	13.95	13.95	13.95	0.32%	2,064
Jun 24, 2026	13.91	13.91	13.91	13.91	13.91	-	2,000
Jun 23, 2026	13.91	13.91	13.91	13.91	13.91	0.07%	487
Jun 18, 2026	13.90	13.90	13.90	13.90	13.90	-0.14%	250
Jun 17, 2026	13.93	13.93	13.92	13.92	13.92	0.04%	230
Jun 16, 2026	13.91	13.91	13.91	13.91	13.91	-0.04%	-
Jun 15, 2026	13.91	13.92	13.89	13.92	13.92	-	10,170
Jun 12, 2026	13.92	13.92	13.92	13.92	13.92	-0.11%	-
Jun 11, 2026	13.93	13.93	13.93	13.93	13.93	0.04%	-
Jun 10, 2026	13.91	13.93	13.91	13.93	13.93	-0.14%	723
Jun 5, 2026	13.95	13.95	13.95	13.95	13.95	-0.07%	-
Jun 4, 2026	13.96	13.96	13.96	13.96	13.96	-	-
Jun 3, 2026	13.96	13.96	13.96	13.96	13.96	0.14%	-
Jun 2, 2026	13.94	13.94	13.94	13.94	13.94	0.18%	12
May 27, 2026	13.91	13.91	13.91	13.91	13.91	0.04%	100
May 22, 2026	13.90	13.91	13.90	13.91	13.91	0.04%	1,720
May 20, 2026	13.91	13.91	13.90	13.90	13.90	-	501
May 18, 2026	13.90	13.90	13.90	13.90	13.90	-0.14%	2,712