Rosseti Lenenergo (MOEX:LSNG)
Russia · Delayed Price · Currency is RUB 6.90
-0.13 (-1.85%)
At close: Jul 8, 2022
Blue Apron Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 6.86 | 7.07 | 6.85 | 6.90 | 6.90 | -1.85% | 307,700 |
| Jul 7, 2022 | 7.15 | 7.15 | 6.79 | 7.03 | 7.03 | 1.30% | 760,900 |
| Jul 6, 2022 | 7.03 | 7.19 | 6.85 | 6.94 | 6.94 | -1.70% | 336,400 |
| Jul 5, 2022 | 6.83 | 7.50 | 6.80 | 7.06 | 7.06 | 2.47% | 1,375,200 |
| Jul 4, 2022 | 6.86 | 7.09 | 6.80 | 6.89 | 6.89 | -1.43% | 342,600 |
| Jul 1, 2022 | 6.90 | 7.07 | 6.88 | 6.99 | 6.99 | 0.87% | 320,200 |
| Jun 30, 2022 | 7.01 | 7.14 | 6.86 | 6.93 | 6.93 | -2.12% | 454,500 |
| Jun 29, 2022 | 7.34 | 7.44 | 7.00 | 7.08 | 7.08 | -3.54% | 596,200 |
| Jun 28, 2022 | 7.60 | 7.60 | 7.31 | 7.34 | 7.34 | -1.21% | 293,400 |
| Jun 27, 2022 | 7.27 | 7.68 | 7.17 | 7.43 | 7.43 | 3.77% | 1,078,000 |
| Jun 24, 2022 | 6.89 | 7.57 | 6.89 | 7.16 | 7.16 | 3.17% | 1,660,400 |
| Jun 23, 2022 | 6.81 | 7.00 | 6.81 | 6.94 | 6.94 | 1.76% | 315,300 |
| Jun 22, 2022 | 6.90 | 6.90 | 6.80 | 6.82 | 6.82 | -0.44% | 118,500 |
| Jun 21, 2022 | 6.90 | 6.91 | 6.80 | 6.85 | 6.85 | - | 220,200 |
| Jun 20, 2022 | 6.80 | 6.91 | 6.79 | 6.85 | 6.85 | 0.29% | 406,200 |
| Jun 17, 2022 | 6.94 | 6.94 | 6.79 | 6.83 | 6.83 | -0.73% | 219,700 |
| Jun 16, 2022 | 6.80 | 6.90 | 6.75 | 6.88 | 6.88 | 1.47% | 224,100 |
| Jun 15, 2022 | 6.76 | 6.86 | 6.71 | 6.78 | 6.78 | 0.30% | 170,300 |
| Jun 14, 2022 | 6.81 | 6.89 | 6.70 | 6.76 | 6.76 | -1.17% | 283,200 |
| Jun 10, 2022 | 6.88 | 6.97 | 6.84 | 6.84 | 6.84 | -0.58% | 326,800 |
| Jun 9, 2022 | 6.82 | 7.00 | 6.82 | 6.88 | 6.88 | -4.04% | 408,900 |
| Jun 8, 2022 | 7.35 | 7.46 | 7.02 | 7.17 | 6.82 | -2.45% | 791,700 |
| Jun 7, 2022 | 7.42 | 7.56 | 6.97 | 7.35 | 6.99 | -0.81% | 1,040,300 |
| Jun 6, 2022 | 7.69 | 7.69 | 7.33 | 7.41 | 7.05 | -1.85% | 471,200 |
| Jun 3, 2022 | 7.69 | 7.69 | 7.44 | 7.55 | 7.18 | -0.13% | 509,400 |
| Jun 2, 2022 | 7.62 | 7.67 | 7.53 | 7.56 | 7.19 | -0.66% | 293,200 |
| Jun 1, 2022 | 7.59 | 7.67 | 7.40 | 7.61 | 7.24 | 1.20% | 338,300 |
| May 31, 2022 | 7.72 | 7.72 | 7.50 | 7.52 | 7.16 | -2.21% | 284,800 |
| May 30, 2022 | 7.87 | 7.87 | 7.65 | 7.69 | 7.32 | -1.66% | 456,800 |
| May 27, 2022 | 7.70 | 7.92 | 7.66 | 7.82 | 7.44 | 0.39% | 452,800 |
| May 26, 2022 | 7.95 | 7.98 | 7.70 | 7.79 | 7.41 | -1.52% | 600,200 |
| May 25, 2022 | 7.57 | 8.00 | 7.56 | 7.91 | 7.53 | 3.67% | 726,600 |
| May 24, 2022 | 7.69 | 7.69 | 7.44 | 7.63 | 7.26 | 0.13% | 368,000 |
| May 23, 2022 | 7.90 | 7.92 | 7.51 | 7.62 | 7.25 | -2.93% | 558,100 |
| May 20, 2022 | 7.86 | 8.30 | 7.75 | 7.85 | 7.47 | -1.01% | 1,043,600 |
| May 19, 2022 | 7.40 | 8.09 | 7.40 | 7.93 | 7.55 | -2.10% | 514,700 |
| May 18, 2022 | 8.27 | 8.33 | 8.00 | 8.10 | 7.71 | -1.82% | 707,700 |
| May 17, 2022 | 7.93 | 8.40 | 7.87 | 8.25 | 7.85 | 5.23% | 1,916,500 |
| May 16, 2022 | 7.82 | 7.96 | 7.67 | 7.84 | 7.46 | 1.29% | 503,500 |
| May 13, 2022 | 7.77 | 8.02 | 7.42 | 7.74 | 7.36 | -1.90% | 970,800 |
| May 12, 2022 | 8.34 | 8.34 | 7.64 | 7.89 | 7.51 | -3.78% | 1,216,400 |
| May 11, 2022 | 8.23 | 8.36 | 8.11 | 8.20 | 7.80 | 1.11% | 837,800 |
| May 6, 2022 | 8.11 | 8.68 | 8.04 | 8.11 | 7.72 | - | 5,121,600 |
| May 5, 2022 | 7.76 | 8.59 | 7.67 | 8.11 | 7.72 | 5.74% | 4,105,800 |
| May 4, 2022 | 7.45 | 8.00 | 7.33 | 7.67 | 7.30 | 2.95% | 2,901,800 |
| Apr 29, 2022 | 7.36 | 7.69 | 7.31 | 7.45 | 7.09 | 0.68% | 1,037,600 |
| Apr 28, 2022 | 7.35 | 7.60 | 7.20 | 7.40 | 7.04 | -0.54% | 546,000 |
| Apr 27, 2022 | 7.34 | 7.75 | 7.31 | 7.44 | 7.08 | 0.54% | 658,500 |
| Apr 26, 2022 | 7.20 | 7.70 | 7.20 | 7.40 | 7.04 | 2.35% | 925,000 |
| Apr 25, 2022 | 7.20 | 7.59 | 7.00 | 7.23 | 6.88 | -1.23% | 782,200 |