Saratov Oil Refinery (MOEX:KRKN)
Russia · Delayed Price · Currency is RUB 7,800.00
+50.00 (0.65%)
At close: Jul 8, 2022
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.65% | 2 |
| Jul 7, 2022 | 7,800.00 | 7,850.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0.65% | 9 |
| Jul 6, 2022 | 7,750.00 | 7,750.00 | 7,650.00 | 7,700.00 | 7,700.00 | -0.65% | 6 |
| Jul 4, 2022 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.64% | 17 |
| Jul 1, 2022 | 7,850.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1.30% | 5 |
| Jun 30, 2022 | 7,850.00 | 7,850.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 14 |
| Jun 29, 2022 | 8,050.00 | 8,250.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.47% | 26 |
| Jun 28, 2022 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 1 |
| Jun 27, 2022 | 7,750.00 | 8,200.00 | 7,700.00 | 8,100.00 | 8,100.00 | 2.53% | 9 |
| Jun 24, 2022 | 7,800.00 | 8,150.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.28% | 26 |
| Jun 23, 2022 | 8,200.00 | 8,200.00 | 7,750.00 | 7,800.00 | 7,800.00 | -1.27% | 13 |
| Jun 22, 2022 | 7,750.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.28% | 17 |
| Jun 21, 2022 | 7,750.00 | 7,850.00 | 7,750.00 | 7,800.00 | 7,800.00 | -0.64% | 6 |
| Jun 20, 2022 | 7,850.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,850.00 | 1.29% | 5 |
| Jun 17, 2022 | 7,700.00 | 7,900.00 | 7,600.00 | 7,750.00 | 7,750.00 | 2.65% | 35 |
| Jun 16, 2022 | 7,450.00 | 7,750.00 | 7,450.00 | 7,550.00 | 7,550.00 | 0.67% | 72 |
| Jun 15, 2022 | 7,800.00 | 7,800.00 | 7,400.00 | 7,500.00 | 7,500.00 | -4.46% | 171 |
| Jun 14, 2022 | 8,000.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,850.00 | -2.48% | 72 |
| Jun 10, 2022 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.62% | 2 |
| Jun 9, 2022 | 8,450.00 | 8,450.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.82% | 6 |
| Jun 8, 2022 | 8,200.00 | 8,250.00 | 8,150.00 | 8,250.00 | 8,250.00 | 0.61% | 7 |
| Jun 7, 2022 | 8,200.00 | 8,350.00 | 8,000.00 | 8,200.00 | 8,200.00 | -3.53% | 28 |
| Jun 6, 2022 | 8,550.00 | 8,550.00 | 8,250.00 | 8,500.00 | 8,500.00 | 3.03% | 31 |
| Jun 3, 2022 | 8,400.00 | 8,600.00 | 8,200.00 | 8,250.00 | 8,250.00 | -1.79% | 39 |
| Jun 2, 2022 | 8,650.00 | 8,650.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.75% | 5 |
| Jun 1, 2022 | 8,450.00 | 8,600.00 | 8,300.00 | 8,550.00 | 8,550.00 | - | 9 |
| May 31, 2022 | 8,700.00 | 8,700.00 | 8,400.00 | 8,550.00 | 8,550.00 | -0.58% | 13 |
| May 30, 2022 | 8,550.00 | 9,250.00 | 8,550.00 | 8,600.00 | 8,600.00 | 1.18% | 41 |
| May 27, 2022 | 8,450.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 10 |
| May 26, 2022 | 8,550.00 | 8,650.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.73% | 18 |
| May 25, 2022 | 8,900.00 | 8,950.00 | 8,650.00 | 8,650.00 | 8,650.00 | -2.26% | 10 |
| May 24, 2022 | 8,550.00 | 8,900.00 | 8,500.00 | 8,850.00 | 8,850.00 | 2.91% | 13 |
| May 23, 2022 | 8,550.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.58% | 4 |
| May 20, 2022 | 8,700.00 | 8,800.00 | 8,650.00 | 8,650.00 | 8,650.00 | -1.14% | 9 |
| May 19, 2022 | 8,800.00 | 8,800.00 | 8,550.00 | 8,750.00 | 8,750.00 | -1.13% | 12 |
| May 18, 2022 | 8,750.00 | 8,850.00 | 8,500.00 | 8,850.00 | 8,850.00 | 2.31% | 15 |
| May 17, 2022 | 8,500.00 | 8,650.00 | 8,500.00 | 8,650.00 | 8,650.00 | 2.37% | 12 |
| May 16, 2022 | 8,500.00 | 8,550.00 | 8,450.00 | 8,450.00 | 8,450.00 | -0.59% | 15 |
| May 13, 2022 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 2 |
| May 12, 2022 | 8,550.00 | 8,650.00 | 8,500.00 | 8,600.00 | 8,600.00 | -0.58% | 9 |
| May 11, 2022 | 8,800.00 | 8,800.00 | 8,600.00 | 8,650.00 | 8,650.00 | -1.70% | 12 |
| May 6, 2022 | 8,800.00 | 8,950.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 33 |
| May 5, 2022 | 8,500.00 | 9,050.00 | 8,500.00 | 8,800.00 | 8,800.00 | 2.33% | 32 |
| May 4, 2022 | 8,750.00 | 8,750.00 | 8,250.00 | 8,600.00 | 8,600.00 | -1.71% | 25 |
| Apr 29, 2022 | 9,000.00 | 9,250.00 | 8,600.00 | 8,750.00 | 8,750.00 | -1.69% | 53 |
| Apr 28, 2022 | 9,050.00 | 9,250.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 32 |
| Apr 27, 2022 | 8,900.00 | 8,950.00 | 8,650.00 | 8,900.00 | 8,900.00 | 1.14% | 15 |
| Apr 26, 2022 | 8,900.00 | 8,900.00 | 8,550.00 | 8,800.00 | 8,800.00 | 3.53% | 15 |
| Apr 25, 2022 | 8,800.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | -3.95% | 12 |
| Apr 22, 2022 | 9,200.00 | 9,200.00 | 8,850.00 | 8,850.00 | 8,850.00 | -0.56% | 6 |