S.P. Korolev Rocket and Space Public Corporation Energia Open Joint Stock Company (MOEX:RKKE)
Russia · Delayed Price · Currency is RUB 5,820.00
-20.00 (-0.34%)
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 | 5,820.00 | 5,830.00 | 5,720.00 | 5,820.00 | 5,820.00 | -0.34% | 80 |
| Jul 7, 2022 | 5,760.00 | 5,900.00 | 5,680.00 | 5,840.00 | 5,840.00 | 1.04% | 93 |
| Jul 6, 2022 | 6,120.00 | 6,230.00 | 5,600.00 | 5,780.00 | 5,780.00 | -5.56% | 790 |
| Jul 5, 2022 | 6,130.00 | 6,150.00 | 6,060.00 | 6,120.00 | 6,120.00 | 1.16% | 29 |
| Jul 4, 2022 | 6,080.00 | 6,230.00 | 5,980.00 | 6,050.00 | 6,050.00 | -0.17% | 104 |
| Jul 1, 2022 | 6,010.00 | 6,590.00 | 5,500.00 | 6,060.00 | 6,060.00 | 0.66% | 500 |
| Jun 30, 2022 | 6,110.00 | 6,110.00 | 5,970.00 | 6,020.00 | 6,020.00 | -1.15% | 122 |
| Jun 29, 2022 | 6,140.00 | 6,170.00 | 6,090.00 | 6,090.00 | 6,090.00 | -1.46% | 44 |
| Jun 28, 2022 | 6,150.00 | 6,250.00 | 6,110.00 | 6,180.00 | 6,180.00 | -1.59% | 33 |
| Jun 27, 2022 | 6,110.00 | 6,300.00 | 6,090.00 | 6,280.00 | 6,280.00 | 1.45% | 67 |
| Jun 24, 2022 | 6,190.00 | 6,220.00 | 6,060.00 | 6,190.00 | 6,190.00 | - | 66 |
| Jun 23, 2022 | 6,130.00 | 6,220.00 | 6,130.00 | 6,190.00 | 6,190.00 | 1.48% | 35 |
| Jun 22, 2022 | 6,260.00 | 6,330.00 | 6,060.00 | 6,100.00 | 6,100.00 | -2.24% | 122 |
| Jun 21, 2022 | 6,280.00 | 6,280.00 | 6,170.00 | 6,240.00 | 6,240.00 | 0.48% | 26 |
| Jun 20, 2022 | 6,220.00 | 6,260.00 | 6,160.00 | 6,210.00 | 6,210.00 | 0.98% | 28 |
| Jun 17, 2022 | 6,170.00 | 6,280.00 | 6,100.00 | 6,150.00 | 6,150.00 | -0.81% | 42 |
| Jun 16, 2022 | 6,290.00 | 6,300.00 | 6,090.00 | 6,200.00 | 6,200.00 | 0.32% | 40 |
| Jun 15, 2022 | 6,230.00 | 6,330.00 | 6,050.00 | 6,180.00 | 6,180.00 | 2.15% | 195 |
| Jun 14, 2022 | 6,100.00 | 6,510.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.50% | 298 |
| Jun 10, 2022 | 6,120.00 | 6,180.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.47% | 49 |
| Jun 9, 2022 | 6,210.00 | 6,290.00 | 6,090.00 | 6,110.00 | 6,110.00 | -0.33% | 37 |
| Jun 8, 2022 | 6,170.00 | 6,210.00 | 6,070.00 | 6,130.00 | 6,130.00 | -0.33% | 83 |
| Jun 7, 2022 | 6,180.00 | 6,190.00 | 6,080.00 | 6,150.00 | 6,150.00 | 0.65% | 92 |
| Jun 6, 2022 | 6,200.00 | 6,210.00 | 6,030.00 | 6,110.00 | 6,110.00 | -1.61% | 71 |
| Jun 3, 2022 | 6,250.00 | 6,290.00 | 6,210.00 | 6,210.00 | 6,210.00 | -0.64% | 34 |
| Jun 2, 2022 | 6,300.00 | 6,300.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.64% | 26 |
| Jun 1, 2022 | 6,230.00 | 6,420.00 | 6,230.00 | 6,290.00 | 6,290.00 | 0.96% | 21 |
| May 31, 2022 | 6,260.00 | 6,290.00 | 6,220.00 | 6,230.00 | 6,230.00 | -1.42% | 24 |
| May 30, 2022 | 6,220.00 | 6,340.00 | 6,220.00 | 6,320.00 | 6,320.00 | 1.12% | 35 |
| May 27, 2022 | 6,260.00 | 6,460.00 | 6,180.00 | 6,250.00 | 6,250.00 | -0.16% | 127 |
| May 26, 2022 | 6,280.00 | 6,310.00 | 6,190.00 | 6,260.00 | 6,260.00 | - | 86 |
| May 25, 2022 | 6,330.00 | 6,340.00 | 6,180.00 | 6,260.00 | 6,260.00 | -0.95% | 97 |
| May 24, 2022 | 6,370.00 | 6,530.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.16% | 97 |
| May 23, 2022 | 6,390.00 | 6,500.00 | 6,270.00 | 6,310.00 | 6,310.00 | 0.16% | 101 |
| May 20, 2022 | 6,380.00 | 6,390.00 | 6,280.00 | 6,300.00 | 6,300.00 | -1.10% | 59 |
| May 19, 2022 | 6,400.00 | 6,450.00 | 6,350.00 | 6,370.00 | 6,370.00 | -0.16% | 38 |
| May 18, 2022 | 6,550.00 | 6,660.00 | 6,310.00 | 6,380.00 | 6,380.00 | - | 126 |
| May 17, 2022 | 6,400.00 | 6,610.00 | 6,320.00 | 6,380.00 | 6,380.00 | -0.31% | 132 |
| May 16, 2022 | 6,420.00 | 6,490.00 | 6,260.00 | 6,400.00 | 6,400.00 | 1.11% | 103 |
| May 13, 2022 | 6,430.00 | 6,460.00 | 6,250.00 | 6,330.00 | 6,330.00 | -0.63% | 116 |
| May 12, 2022 | 6,690.00 | 6,690.00 | 6,370.00 | 6,370.00 | 6,370.00 | -4.21% | 212 |
| May 11, 2022 | 6,520.00 | 6,800.00 | 6,400.00 | 6,650.00 | 6,650.00 | 2.62% | 192 |
| May 6, 2022 | 6,730.00 | 6,790.00 | 6,300.00 | 6,480.00 | 6,480.00 | -3.57% | 161 |
| May 5, 2022 | 6,680.00 | 6,740.00 | 6,500.00 | 6,720.00 | 6,720.00 | 0.75% | 128 |
| May 4, 2022 | 6,730.00 | 6,790.00 | 6,670.00 | 6,670.00 | 6,670.00 | -0.60% | 74 |
| Apr 29, 2022 | 6,880.00 | 6,940.00 | 6,710.00 | 6,710.00 | 6,710.00 | -2.04% | 197 |
| Apr 28, 2022 | 6,900.00 | 7,050.00 | 6,660.00 | 6,850.00 | 6,850.00 | - | 261 |
| Apr 27, 2022 | 6,870.00 | 7,090.00 | 6,670.00 | 6,850.00 | 6,850.00 | -0.29% | 437 |
| Apr 26, 2022 | 6,730.00 | 7,300.00 | 6,610.00 | 6,870.00 | 6,870.00 | 2.08% | 634 |
| Apr 25, 2022 | 6,720.00 | 6,850.00 | 6,560.00 | 6,730.00 | 6,730.00 | -3.17% | 249 |