NatWest Group plc (RBSPF) stock
RBSPFOTCCommercial Banks, NECFiscal year ends December 31Also trades as NWG
Financials through fiscal 2025, year ended Dec 31, 2025Score 2/30
$8.53−0.28 (-3.12%)
Close on Oct 19, 2026Market cap $35.09BP/E 4.7Yield –
Price history
NatWest share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$8.53
-3.12% on the day
52-week range
$6.76 – $9.80
-13.0% from the high
Change over 52 weeks
+20.9%
From $7.06 on Oct 17, 2025
Average volume
32,012
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $8.64 | $8.67 | $8.31 | $8.53 | -3.12% | 5,890 |
| Oct 12, 2026 | $8.60 | $8.98 | $8.29 | $8.81 | +2.21% | 41,366 |
| Oct 5, 2026 | $8.75 | $8.99 | $8.06 | $8.62 | -2.32% | 560,260 |
| Sep 28, 2026 | $9.31 | $9.31 | $8.38 | $8.82 | -3.87% | 48,051 |
| Sep 21, 2026 | $9.45 | $9.56 | $8.58 | $9.18 | -1.02% | 437,317 |
| Sep 14, 2026 | $9.22 | $9.56 | $9.02 | $9.27 | +0.43% | 27,136 |
| Sep 8, 2026 | $9.47 | $9.50 | $8.93 | $9.23 | -1.23% | 65,110 |
| Aug 31, 2026 | $8.70 | $9.70 | $8.70 | $9.34 | +1.74% | 34,206 |
| Aug 24, 2026 | $9.40 | $9.73 | $8.93 | $9.19 | -0.76% | 28,811 |
| Aug 17, 2026 | $9.43 | $9.80 | $8.76 | $9.25 | -1.54% | 36,338 |
| Aug 10, 2026 | $9.61 | $9.71 | $9.22 | $9.40 | -2.59% | 26,097 |
| Aug 3, 2026 | $9.71 | $9.72 | $9.13 | $9.65 | +1.69% | 1,245,402 |
| Jul 27, 2026 | $9.18 | $9.65 | $8.56 | $9.49 | +7.81% | 28,654 |
| Jul 20, 2026 | $8.99 | $9.36 | $8.55 | $8.80 | -2.52% | 60,831 |
| Jul 13, 2026 | $8.59 | $9.04 | $8.52 | $9.03 | +1.29% | 42,630 |
| Jul 6, 2026 | $9.16 | $9.66 | $8.52 | $8.92 | -1.16% | 30,898 |
| Jun 29, 2026 | $8.98 | $9.11 | $8.47 | $9.02 | +5.01% | 52,282 |
| Jun 22, 2026 | $8.81 | $8.86 | $8.20 | $8.59 | +1.18% | 63,360 |
| Jun 15, 2026 | $8.30 | $8.57 | $7.93 | $8.49 | +3.03% | 28,742 |
| Jun 8, 2026 | $7.99 | $8.31 | $7.42 | $8.24 | +4.77% | 61,048 |
| Jun 1, 2026 | $8.33 | $8.47 | $7.85 | $7.87 | -3.02% | 141,569 |
| May 26, 2026 | $8.11 | $8.13 | $7.53 | $8.11 | +2.46% | 55,958 |
| May 18, 2026 | $7.35 | $8.27 | $7.14 | $7.92 | +6.10% | 57,729 |
| May 11, 2026 | $8.38 | $8.38 | $7.17 | $7.46 | -5.45% | 200,548 |
| May 4, 2026 | $7.16 | $8.21 | $7.16 | $7.89 | +3.14% | 90,344 |
| Apr 27, 2026 | $8.01 | $8.15 | $7.36 | $7.65 | -3.29% | 54,226 |
| Apr 20, 2026 | $8.72 | $8.72 | $7.78 | $7.91 | -6.50% | 47,179 |
| Apr 13, 2026 | $8.22 | $8.72 | $7.86 | $8.46 | +2.24% | 81,636 |
| Apr 6, 2026 | $7.71 | $8.66 | $7.43 | $8.28 | +8.52% | 86,316 |
| Mar 30, 2026 | $7.23 | $7.86 | $7.11 | $7.63 | +8.23% | 56,568 |
| Mar 23, 2026 | $7.23 | $7.61 | $6.78 | $7.05 | -1.05% | 79,103 |
| Mar 16, 2026 | $7.90 | $8.00 | $6.76 | $7.12 | -4.65% | 54,287 |
| Mar 9, 2026 | $7.65 | $8.24 | $7.22 | $7.47 | -5.05% | 60,162 |
| Mar 2, 2026 | $8.14 | $8.25 | $7.45 | $7.87 | -4.38% | 63,115 |
| Feb 23, 2026 | $8.38 | $8.58 | $7.96 | $8.23 | -3.24% | 69,900 |
| Feb 17, 2026 | $8.65 | $9.03 | $7.84 | $8.50 | +6.78% | 68,477 |
| Feb 9, 2026 | $8.37 | $8.77 | $7.82 | $7.96 | -12.67% | 43,779 |
| Feb 2, 2026 | $9.29 | $9.72 | $8.63 | $9.12 | -0.65% | 293,178 |
| Jan 26, 2026 | $9.01 | $9.71 | $8.60 | $9.18 | +4.26% | 79,401 |
| Jan 20, 2026 | $8.48 | $8.90 | $8.33 | $8.80 | +0.46% | 378,617 |
| Jan 12, 2026 | $8.71 | $8.83 | $8.02 | $8.76 | +0.92% | 51,651 |
| Jan 5, 2026 | $9.01 | $9.31 | $8.45 | $8.68 | -2.20% | 153,905 |
| Dec 29, 2025 | $8.77 | $8.92 | $8.32 | $8.88 | +0.06% | 26,268 |
| Dec 22, 2025 | $9.16 | $9.16 | $8.23 | $8.87 | +1.72% | 41,490 |
| Dec 15, 2025 | $7.90 | $8.74 | $7.90 | $8.72 | +3.32% | 83,922 |
| Dec 8, 2025 | $8.32 | $8.77 | $7.77 | $8.44 | +1.69% | 69,827 |
| Dec 1, 2025 | $8.28 | $8.51 | $7.83 | $8.30 | -1.43% | 160,055 |
| Nov 24, 2025 | $7.57 | $8.45 | $7.56 | $8.42 | +9.85% | 42,345 |
| Nov 17, 2025 | $7.98 | $8.15 | $7.26 | $7.67 | -4.01% | 69,693 |
| Nov 10, 2025 | $8.55 | $8.55 | $7.60 | $7.99 | +4.38% | 152,697 |
| Nov 3, 2025 | $7.75 | $8.26 | $7.16 | $7.65 | -0.78% | 66,629 |
| Oct 27, 2025 | $7.85 | $7.88 | $7.27 | $7.71 | +2.66% | 269,541 |
| Oct 20, 2025 | $7.22 | $7.70 | $6.97 | $7.51 | +6.45% | 114,721 |
| Oct 13, 2025 | $7.30 | $7.87 | $6.77 | $7.06 | -0.98% | 44,548 |
| Oct 6, 2025 | $7.41 | $7.51 | $6.91 | $7.13 | -3.13% | 50,603 |
| Sep 29, 2025 | $7.25 | $7.49 | $6.86 | $7.36 | +5.94% | 145,232 |
| Sep 22, 2025 | $6.71 | $7.20 | $6.71 | $6.94 | +0.54% | 60,130 |
| Sep 15, 2025 | $7.37 | $7.41 | $6.86 | $6.91 | -2.33% | 107,985 |
| Sep 8, 2025 | $7.06 | $7.39 | $6.71 | $7.07 | +1.73% | 42,922 |
| Sep 2, 2025 | $6.98 | $7.46 | $6.71 | $6.95 | -1.00% | 25,379 |
| Aug 25, 2025 | $7.96 | $7.96 | $7.00 | $7.02 | -9.24% | 44,845 |
| Aug 18, 2025 | $7.51 | $7.90 | $7.02 | $7.74 | +5.89% | 151,505 |
| Aug 11, 2025 | $6.74 | $7.74 | $6.74 | $7.31 | +3.25% | 43,715 |
| Aug 4, 2025 | $7.23 | $7.26 | $6.70 | $7.08 | +2.02% | 52,921 |
| Jul 28, 2025 | $7.07 | $7.25 | $6.85 | $6.94 | -0.57% | 46,315 |
| Jul 21, 2025 | $7.18 | $7.25 | $6.32 | $6.98 | +4.65% | 35,654 |
| Jul 14, 2025 | $6.64 | $7.12 | $6.17 | $6.67 | -0.52% | 34,999 |
| Jul 7, 2025 | $6.73 | $7.26 | $6.20 | $6.70 | +1.75% | 55,902 |
| Jun 30, 2025 | $6.49 | $7.15 | $6.34 | $6.59 | +0.23% | 52,370 |
| Jun 23, 2025 | $6.83 | $7.35 | $6.57 | $6.57 | -4.78% | 49,107 |
| Jun 16, 2025 | $7.10 | $7.56 | $6.61 | $6.90 | +0.73% | 43,992 |
| Jun 9, 2025 | $7.22 | $7.22 | $6.63 | $6.85 | -5.71% | 109,441 |
| Jun 2, 2025 | $6.62 | $7.64 | $6.62 | $7.27 | +0.90% | 57,506 |
| May 27, 2025 | $7.22 | $7.22 | $6.82 | $7.20 | -0.07% | 89,828 |
| May 19, 2025 | $6.88 | $7.28 | $6.38 | $7.21 | +13.64% | 323,620 |
| May 12, 2025 | $6.94 | $6.97 | $6.05 | $6.34 | -1.93% | 73,574 |
| May 5, 2025 | $6.94 | $6.99 | $5.91 | $6.47 | -6.98% | 59,213 |
| Apr 28, 2025 | $6.49 | $6.95 | $5.93 | $6.95 | +8.68% | 83,239 |
| Apr 21, 2025 | $6.43 | $6.61 | $5.66 | $6.40 | +6.58% | 122,752 |
| Apr 14, 2025 | $5.96 | $6.34 | $5.67 | $6.00 | +6.10% | 46,263 |
| Apr 7, 2025 | $5.46 | $6.04 | $4.89 | $5.65 | -3.83% | 96,900 |
| Mar 31, 2025 | $5.80 | $6.14 | $5.31 | $5.88 | -1.84% | 49,023 |
| Mar 24, 2025 | $5.97 | $6.43 | $5.48 | $5.99 | +0.17% | 46,733 |
| Mar 17, 2025 | $5.96 | $6.49 | $5.65 | $5.98 | +3.82% | 54,802 |
| Mar 10, 2025 | $5.84 | $6.12 | $5.21 | $5.76 | -7.84% | 115,191 |
| Mar 3, 2025 | $6.25 | $6.28 | $5.82 | $6.25 | +2.54% | 76,974 |
| Feb 24, 2025 | $5.57 | $6.43 | $5.57 | $6.10 | +6.65% | 131,337 |
| Feb 18, 2025 | $5.49 | $5.82 | $5.35 | $5.71 | +7.83% | 100,924 |
| Feb 10, 2025 | $5.45 | $6.00 | $5.05 | $5.30 | -1.40% | 74,251 |
| Feb 3, 2025 | $5.65 | $5.65 | $5.16 | $5.38 | +2.77% | 172,223 |
| Jan 27, 2025 | $4.80 | $5.47 | $4.80 | $5.23 | +0.19% | 47,816 |
| Jan 21, 2025 | $5.02 | $5.42 | $4.76 | $5.22 | +5.03% | 159,117 |
| Jan 13, 2025 | $4.69 | $5.14 | $4.20 | $4.97 | +6.31% | 48,797 |
| Jan 6, 2025 | $5.07 | $5.24 | $4.15 | $4.68 | -6.31% | 82,947 |
| Dec 30, 2024 | $5.09 | $5.17 | $4.61 | $4.99 | -0.20% | 64,381 |
| Dec 23, 2024 | $5.03 | $5.28 | $4.53 | $5.00 | +1.11% | 34,888 |
| Dec 16, 2024 | $5.22 | $5.41 | $4.66 | $4.95 | +3.45% | 90,145 |
| Dec 9, 2024 | $5.75 | $5.75 | $4.78 | $4.78 | -6.27% | 41,716 |
| Dec 2, 2024 | $5.18 | $5.44 | $4.78 | $5.10 | -3.41% | 75,840 |
| Nov 25, 2024 | $4.93 | $5.45 | $4.69 | $5.28 | +3.73% | 55,133 |
| Nov 18, 2024 | $4.95 | $5.29 | $4.46 | $5.09 | +0.20% | 127,175 |
| Nov 11, 2024 | $4.90 | $5.20 | $4.70 | $5.08 | +6.61% | 31,303 |
| Nov 4, 2024 | $5.00 | $5.37 | $4.53 | $4.77 | -1.45% | 245,162 |
| Oct 28, 2024 | $4.65 | $5.05 | $4.50 | $4.84 | +1.15% | 56,498 |
| Oct 21, 2024 | $4.74 | $4.90 | $4.31 | $4.78 | +8.88% | 99,408 |
| Oct 14, 2024 | $4.10 | $4.86 | $4.10 | $4.39 | -6.60% | 35,000 |
| Oct 7, 2024 | $4.15 | $4.78 | $4.15 | $4.70 | +8.29% | 22,200 |
| Sep 30, 2024 | $4.74 | $4.75 | $3.99 | $4.34 | -7.07% | 78,400 |
| Sep 23, 2024 | $4.17 | $4.74 | $4.15 | $4.67 | -0.21% | 43,900 |
| Sep 16, 2024 | $4.61 | $4.74 | $4.10 | $4.68 | +9.86% | 89,100 |
| Sep 9, 2024 | $4.38 | $4.67 | $3.97 | $4.26 | +2.65% | 129,900 |
| Sep 3, 2024 | $4.61 | $4.76 | $4.12 | $4.15 | -5.68% | 50,000 |
| Aug 26, 2024 | $4.93 | $4.93 | $3.95 | $4.40 | +3.53% | 43,100 |
| Aug 19, 2024 | $4.60 | $4.80 | $4.08 | $4.25 | +0.95% | 47,400 |
| Aug 12, 2024 | $4.44 | $4.63 | $3.94 | $4.21 | +7.40% | 50,200 |
| Aug 5, 2024 | $3.76 | $4.60 | $3.76 | $3.92 | -9.89% | 97,600 |
| Jul 29, 2024 | $4.87 | $4.89 | $4.07 | $4.35 | -9.38% | 213,600 |
| Jul 22, 2024 | $4.39 | $4.85 | $4.10 | $4.80 | +15.38% | 44,300 |
| Jul 15, 2024 | $4.00 | $4.48 | $3.96 | $4.16 | +2.21% | 300,500 |
| Jul 8, 2024 | $4.55 | $4.55 | $3.90 | $4.07 | +1.24% | 40,300 |
| Jul 1, 2024 | $4.25 | $4.38 | $3.70 | $4.02 | +0.50% | 99,500 |
| Jun 24, 2024 | $4.22 | $4.24 | $3.71 | $4.00 | -5.21% | 4,960,000 |
| Jun 17, 2024 | $3.86 | $4.22 | $3.86 | $4.22 | +9.33% | 4,770,800 |
| Jun 10, 2024 | $3.76 | $3.98 | $3.65 | $3.86 | 0.00% | 41,100 |
| Jun 3, 2024 | $3.91 | $3.91 | $3.86 | $3.86 | -2.53% | 27,700 |
| May 28, 2024 | $3.89 | $3.96 | $3.89 | $3.96 | +1.80% | 500 |
| May 20, 2024 | $4.06 | $4.11 | $3.84 | $3.89 | -1.77% | 4,000 |
| May 13, 2024 | $3.90 | $4.05 | $3.82 | $3.96 | +5.32% | 18,800 |
| May 6, 2024 | $3.50 | $4.06 | $3.50 | $3.76 | +7.43% | 367,800 |
| Apr 29, 2024 | $3.60 | $3.60 | $3.50 | $3.50 | -2.78% | 16,200 |
| Apr 22, 2024 | $3.20 | $3.60 | $3.20 | $3.60 | +10.43% | 26,200 |
| Apr 15, 2024 | $3.41 | $3.41 | $3.26 | $3.26 | -4.40% | 14,100 |
| Apr 8, 2024 | $3.41 | $3.50 | $3.41 | $3.41 | 0.00% | 14,000 |
| Apr 1, 2024 | $3.36 | $3.56 | $3.36 | $3.41 | +1.49% | 1,400 |
| Mar 25, 2024 | $3.09 | $3.36 | $3.09 | $3.36 | +8.04% | 1,300 |
| Mar 18, 2024 | $3.01 | $3.15 | $2.80 | $3.11 | +0.97% | 29,800 |
| Mar 11, 2024 | $3.13 | $3.30 | $3.00 | $3.08 | -1.60% | 22,200 |
| Mar 4, 2024 | $3.15 | $3.21 | $3.12 | $3.13 | +4.33% | 12,300 |
| Feb 26, 2024 | $2.79 | $3.00 | $2.79 | $3.00 | +7.53% | 11,300 |
| Feb 20, 2024 | $2.79 | $2.79 | $2.79 | $2.79 | 0.00% | 4,200 |
| Feb 12, 2024 | $2.62 | $2.79 | $2.50 | $2.79 | +5.28% | 15,000 |
| Feb 5, 2024 | $2.68 | $2.75 | $2.62 | $2.65 | -1.12% | 8,700 |
| Jan 29, 2024 | $2.85 | $2.88 | $2.68 | $2.68 | -5.96% | 11,300 |
| Jan 22, 2024 | $2.71 | $2.85 | $2.67 | $2.85 | +4.01% | 40,500 |
| Jan 16, 2024 | $2.74 | $2.74 | $2.59 | $2.74 | +2.62% | 45,300 |
| Jan 8, 2024 | $2.82 | $2.93 | $2.67 | $2.67 | -4.98% | 9,000 |
| Jan 2, 2024 | $2.77 | $2.85 | $2.67 | $2.81 | +5.24% | 11,800 |
| Dec 26, 2023 | $2.70 | $2.80 | $2.66 | $2.67 | -2.55% | 7,600 |
| Dec 18, 2023 | $2.77 | $2.88 | $2.58 | $2.74 | -6.48% | 35,300 |
| Dec 11, 2023 | $2.75 | $2.93 | $2.61 | $2.93 | +4.64% | 69,200 |
| Dec 4, 2023 | $2.67 | $2.80 | $2.66 | $2.80 | +6.46% | 40,700 |
| Nov 27, 2023 | $2.60 | $2.63 | $2.51 | $2.63 | +1.15% | 26,200 |
| Nov 20, 2023 | $2.55 | $2.60 | $2.55 | $2.60 | +5.69% | 27,800 |
| Nov 13, 2023 | $2.36 | $2.55 | $2.26 | $2.46 | +3.80% | 46,200 |
| Nov 6, 2023 | $2.24 | $2.46 | $2.23 | $2.37 | +9.22% | 175,400 |
| Oct 30, 2023 | $2.17 | $2.17 | $2.13 | $2.17 | -0.46% | 59,900 |
| Oct 23, 2023 | $2.63 | $2.74 | $2.18 | $2.18 | -18.05% | 14,300 |
| Oct 16, 2023 | $2.76 | $2.78 | $2.66 | $2.66 | -1.48% | 36,300 |
| Oct 9, 2023 | $2.63 | $2.87 | $2.63 | $2.70 | -2.17% | 71,700 |
| Oct 2, 2023 | $2.79 | $2.90 | $2.76 | $2.76 | -5.80% | 4,900 |
| Sep 25, 2023 | $2.81 | $2.93 | $2.77 | $2.93 | +4.27% | 1,067,000 |
| Sep 18, 2023 | $2.91 | $2.94 | $2.81 | $2.81 | +0.36% | 42,500 |
| Sep 11, 2023 | $2.84 | $3.05 | $2.64 | $2.80 | +1.82% | 65,100 |
| Sep 5, 2023 | $2.93 | $2.93 | $2.64 | $2.75 | -0.72% | 29,300 |
| Aug 28, 2023 | $2.72 | $3.00 | $2.72 | $2.77 | -4.15% | 9,800 |
| Aug 21, 2023 | $2.81 | $2.89 | $2.81 | $2.89 | -3.99% | 7,100 |
| Aug 14, 2023 | $2.80 | $3.08 | $2.76 | $3.01 | +1.69% | 45,100 |
| Aug 7, 2023 | $2.96 | $3.02 | $2.92 | $2.96 | -2.63% | 258,200 |
| Jul 31, 2023 | $3.18 | $3.30 | $2.95 | $3.04 | -2.88% | 21,900 |
| Jul 24, 2023 | $3.21 | $3.21 | $3.13 | $3.13 | -2.49% | 17,700 |
| Jul 17, 2023 | $3.15 | $3.28 | $3.15 | $3.21 | +3.55% | 10,900 |
| Jul 10, 2023 | $3.02 | $3.19 | $2.97 | $3.10 | +2.65% | 105,300 |
| Jul 3, 2023 | $3.07 | $3.07 | $3.02 | $3.02 | -1.63% | 24,300 |
| Jun 26, 2023 | $3.03 | $3.15 | $2.83 | $3.07 | +1.32% | 5,900 |
| Jun 20, 2023 | $3.23 | $3.33 | $3.02 | $3.03 | -5.31% | 7,000 |
| Jun 12, 2023 | $3.26 | $3.34 | $3.20 | $3.20 | -0.93% | 32,500 |
| Jun 5, 2023 | $3.23 | $3.23 | $2.99 | $3.23 | -0.31% | 29,300 |
| May 30, 2023 | $3.21 | $3.24 | $3.21 | $3.24 | +0.93% | 100 |
| May 22, 2023 | $3.37 | $3.40 | $3.21 | $3.21 | +0.31% | 1,200 |
| May 15, 2023 | $3.11 | $3.38 | $3.11 | $3.20 | +2.89% | 18,700 |
| May 8, 2023 | $3.11 | $3.11 | $3.11 | $3.11 | -0.32% | 1,000 |
| May 1, 2023 | $3.33 | $3.33 | $3.12 | $3.12 | -7.69% | 31,900 |
| Apr 24, 2023 | $3.38 | $3.38 | $3.38 | $3.38 | 0.00% | 100 |
| Apr 17, 2023 | $3.34 | $3.60 | $3.34 | $3.38 | -3.15% | 4,800 |
| Apr 10, 2023 | $3.18 | $3.49 | $3.18 | $3.49 | +9.75% | 565,500 |
| Apr 3, 2023 | $3.18 | $3.18 | $3.18 | $3.18 | 0.00% | 0 |
| Mar 27, 2023 | $3.04 | $3.26 | $3.04 | $3.18 | -0.62% | 2,100 |
| Mar 20, 2023 | $3.15 | $3.25 | $3.15 | $3.20 | +1.59% | 2,300 |
| Mar 13, 2023 | $3.26 | $3.26 | $3.10 | $3.15 | -5.41% | 91,400 |
| Mar 6, 2023 | $3.33 | $3.33 | $3.33 | $3.33 | -4.58% | 1,400 |
| Feb 27, 2023 | $3.34 | $3.54 | $3.34 | $3.49 | +4.49% | 23,600 |
| Feb 21, 2023 | $3.67 | $3.67 | $3.34 | $3.34 | -8.99% | 300 |
| Feb 13, 2023 | $3.67 | $3.67 | $3.67 | $3.67 | +4.56% | 50,400 |
| Feb 6, 2023 | $3.52 | $3.52 | $3.51 | $3.51 | -0.28% | 2,800 |
| Jan 30, 2023 | $3.57 | $3.57 | $3.52 | $3.52 | -1.40% | 900 |
| Jan 23, 2023 | $3.54 | $3.63 | $3.54 | $3.57 | +0.85% | 12,000 |
| Jan 17, 2023 | $3.46 | $3.69 | $3.46 | $3.54 | +2.31% | 1,700 |
| Jan 9, 2023 | $3.25 | $3.46 | $3.25 | $3.46 | +0.58% | 300 |
| Jan 3, 2023 | $3.35 | $3.44 | $3.18 | $3.44 | +6.50% | 5,400 |
| Dec 27, 2022 | $3.00 | $3.23 | $3.00 | $3.23 | +5.56% | 172,200 |
| Dec 19, 2022 | $3.14 | $3.20 | $3.00 | $3.06 | -3.47% | 27,100 |
| Dec 12, 2022 | $3.11 | $3.20 | $3.05 | $3.17 | +0.32% | 12,100 |
| Dec 5, 2022 | $3.05 | $3.19 | $3.01 | $3.16 | +3.95% | 13,900 |
| Nov 28, 2022 | $3.19 | $3.28 | $3.04 | $3.04 | -4.70% | 45,300 |
| Nov 21, 2022 | $2.78 | $3.19 | $2.78 | $3.19 | +14.75% | 18,400 |
| Nov 14, 2022 | $2.81 | $2.81 | $2.78 | $2.78 | +6.92% | 5,900 |
| Nov 7, 2022 | $2.75 | $2.75 | $2.60 | $2.60 | +3.17% | 7,600 |
| Oct 31, 2022 | $2.80 | $2.80 | $2.52 | $2.52 | -10.00% | 300 |
| Oct 24, 2022 | $2.54 | $2.80 | $2.54 | $2.80 | +12.00% | 1,400 |
| Oct 17, 2022 | $2.65 | $2.65 | $2.45 | $2.50 | -2.72% | 27,500 |
| Oct 10, 2022 | $2.35 | $2.57 | $2.35 | $2.57 | +9.36% | 6,300 |
| Oct 3, 2022 | $2.60 | $2.60 | $2.35 | $2.35 | -9.62% | 86,400 |
| Sep 26, 2022 | $3.05 | $3.05 | $2.40 | $2.60 | -14.75% | 4,400 |
| Sep 19, 2022 | $3.08 | $3.08 | $3.05 | $3.05 | -0.97% | 55,400 |
| Sep 12, 2022 | $2.97 | $3.25 | $2.97 | $3.08 | +3.70% | 6,800 |
| Sep 6, 2022 | $2.83 | $2.97 | $2.83 | $2.97 | +7.61% | 260,400 |
| Aug 29, 2022 | $3.10 | $3.10 | $2.68 | $2.76 | -11.07% | 366,500 |
| Aug 22, 2022 | $3.22 | $3.33 | $3.10 | $3.10 | -3.68% | 5,476 |
| Aug 15, 2022 | $3.22 | $3.22 | $3.22 | $3.22 | 0.00% | 0 |
| Aug 8, 2022 | $3.35 | $3.35 | $3.22 | $3.22 | -3.55% | 11,228 |
| Aug 1, 2022 | $3.34 | $3.34 | $3.34 | $3.34 | +3.33% | 674,563 |
| Jul 25, 2022 | $3.10 | $3.23 | $3.00 | $3.23 | +11.11% | 9,280 |
| Jul 18, 2022 | $2.91 | $2.91 | $2.91 | $2.91 | +5.06% | 464 |
| Jul 11, 2022 | $2.77 | $2.77 | $2.77 | $2.77 | 0.00% | 0 |
| Jul 5, 2022 | $2.77 | $2.77 | $2.77 | $2.77 | 0.00% | 0 |
| Jun 27, 2022 | $2.96 | $2.96 | $2.77 | $2.77 | -6.55% | 27,748 |
| Jun 21, 2022 | $2.93 | $3.01 | $2.93 | $2.96 | 0.00% | 8,074 |
| Jun 13, 2022 | $2.79 | $3.02 | $2.74 | $2.96 | -3.51% | 12,064 |
| Jun 6, 2022 | $3.07 | $3.07 | $3.07 | $3.07 | 0.00% | 23,664 |
| May 31, 2022 | $3.07 | $3.07 | $3.07 | $3.07 | 0.00% | 93 |
| May 23, 2022 | $2.69 | $3.07 | $2.69 | $3.07 | +14.00% | 2,784 |
| May 16, 2022 | $2.69 | $2.69 | $2.69 | $2.69 | 0.00% | 928 |
| May 9, 2022 | $2.90 | $2.90 | $2.68 | $2.69 | -7.06% | 372 |
| May 2, 2022 | $2.89 | $3.03 | $2.89 | $2.90 | +0.37% | 44,451 |
| Apr 25, 2022 | $3.00 | $3.02 | $2.89 | $2.89 | -7.59% | 1,578 |
| Apr 18, 2022 | $2.88 | $3.13 | $2.88 | $3.13 | +3.57% | 8,630 |
| Apr 11, 2022 | $3.09 | $3.09 | $3.02 | $3.02 | -2.44% | 2,877 |
| Apr 4, 2022 | $3.02 | $3.09 | $3.02 | $3.09 | +6.69% | 371 |
| Mar 28, 2022 | $2.88 | $3.23 | $2.88 | $2.90 | +0.75% | 1,299 |
| Mar 21, 2022 | $2.88 | $2.88 | $2.88 | $2.88 | 0.00% | 11,878 |
| Mar 14, 2022 | $2.88 | $2.88 | $2.88 | $2.88 | 0.00% | 1,392 |
| Mar 7, 2022 | $2.91 | $2.91 | $2.88 | $2.88 | -1.11% | 73,591 |
| Feb 28, 2022 | $3.10 | $3.10 | $2.91 | $2.91 | -15.09% | 650 |
| Feb 22, 2022 | $3.37 | $3.43 | $3.37 | $3.43 | +1.60% | 63,939 |
| Feb 14, 2022 | $3.52 | $3.52 | $3.37 | $3.37 | -4.28% | 93 |
| Feb 7, 2022 | $3.67 | $3.67 | $3.52 | $3.52 | -4.11% | 7,609 |
| Jan 31, 2022 | $3.39 | $3.71 | $3.39 | $3.67 | +7.57% | 20,416 |
| Jan 24, 2022 | $3.33 | $3.50 | $3.22 | $3.42 | -7.58% | 10,579 |
| Jan 18, 2022 | $3.57 | $3.71 | $3.51 | $3.70 | +2.39% | 108,854 |
| Jan 10, 2022 | $3.44 | $3.61 | $3.44 | $3.61 | +1.52% | 11,044 |
| Jan 3, 2022 | $3.25 | $3.56 | $3.09 | $3.56 | +9.63% | 474,115 |
| Dec 27, 2021 | $3.14 | $3.30 | $3.14 | $3.24 | +2.38% | 39,439 |
| Dec 20, 2021 | $3.00 | $3.28 | $3.00 | $3.17 | +2.08% | 19,302 |
| Dec 13, 2021 | $3.14 | $3.14 | $2.97 | $3.10 | -1.03% | 265,501 |
| Dec 6, 2021 | $3.07 | $3.14 | $3.07 | $3.14 | +2.11% | 16,797 |
| Nov 29, 2021 | $3.19 | $3.19 | $2.97 | $3.07 | -3.72% | 461,866 |
| Nov 22, 2021 | $3.19 | $3.19 | $3.19 | $3.19 | 0.00% | 93 |
| Nov 15, 2021 | $3.01 | $3.20 | $3.01 | $3.19 | +0.34% | 23,201 |
| Nov 8, 2021 | $3.07 | $3.18 | $3.07 | $3.18 | +2.79% | 18,282 |
| Nov 1, 2021 | $3.25 | $3.25 | $3.09 | $3.09 | -2.71% | 1,671 |
| Oct 25, 2021 | $3.36 | $3.49 | $3.18 | $3.18 | -6.35% | 11,322 |
| Oct 18, 2021 | $3.32 | $3.49 | $3.32 | $3.39 | 0.00% | 14,291 |
| Oct 11, 2021 | $3.23 | $3.39 | $3.23 | $3.39 | +3.28% | 1,299 |
| Oct 4, 2021 | $3.13 | $3.30 | $3.13 | $3.29 | +5.54% | 10,764 |
| Sep 27, 2021 | $3.25 | $3.25 | $3.11 | $3.11 | +3.21% | 5,011 |
| Sep 20, 2021 | $3.07 | $3.21 | $2.96 | $3.02 | +0.36% | 25,427 |
| Sep 13, 2021 | $3.00 | $3.09 | $3.00 | $3.01 | -0.35% | 8,538 |
| Sep 7, 2021 | $3.04 | $3.10 | $3.00 | $3.02 | -4.76% | 3,063 |
| Aug 30, 2021 | $3.17 | $3.17 | $3.02 | $3.17 | 0.00% | 4,547 |
| Aug 23, 2021 | $2.92 | $3.21 | $2.92 | $3.17 | +8.49% | 6,682 |
| Aug 16, 2021 | $3.23 | $3.23 | $2.90 | $2.92 | -9.67% | 279 |
| Aug 9, 2021 | $3.27 | $3.28 | $3.23 | $3.23 | +8.31% | 8,352 |
| Aug 2, 2021 | $2.88 | $3.24 | $2.88 | $2.98 | +3.74% | 7,146 |
| Jul 26, 2021 | $3.02 | $3.06 | $2.82 | $2.88 | -4.98% | 4,919 |
| Jul 19, 2021 | $2.86 | $3.03 | $2.80 | $3.03 | +5.24% | 40,183 |
| Jul 12, 2021 | $3.04 | $3.04 | $2.88 | $2.88 | -5.32% | 278 |
| Jul 6, 2021 | $3.14 | $3.14 | $2.86 | $3.04 | -3.09% | 27,191 |
| Jun 28, 2021 | $2.91 | $3.14 | $2.91 | $3.14 | +6.59% | 243,879 |
| Jun 21, 2021 | $2.98 | $2.98 | $2.87 | $2.94 | -1.44% | 557 |
| Jun 14, 2021 | $2.89 | $3.03 | $2.89 | $2.98 | +3.36% | 16,148 |
| Jun 7, 2021 | $3.18 | $3.18 | $2.89 | $2.89 | -4.29% | 9,744 |
| Jun 1, 2021 | $3.02 | $3.02 | $3.02 | $3.02 | +5.66% | 229,680 |
| May 24, 2021 | $2.88 | $3.05 | $2.86 | $2.86 | -5.02% | 6,589 |
| May 17, 2021 | $2.94 | $3.11 | $2.80 | $3.01 | +2.20% | 84,170 |
| May 10, 2021 | $2.94 | $2.94 | $2.81 | $2.94 | 0.00% | 12,436 |
| May 3, 2021 | $2.87 | $3.04 | $2.87 | $2.94 | +2.63% | 21,066 |
| Apr 26, 2021 | $2.86 | $3.07 | $2.86 | $2.87 | +0.38% | 8,909 |
| Apr 19, 2021 | $2.94 | $2.94 | $2.86 | $2.86 | -3.64% | 4,362 |
| Apr 12, 2021 | $2.89 | $3.03 | $2.86 | $2.96 | +2.61% | 4,455 |
| Apr 5, 2021 | $2.96 | $2.96 | $2.89 | $2.89 | +1.90% | 6,867 |
| Mar 29, 2021 | $2.86 | $2.88 | $2.83 | $2.83 | -0.75% | 17,168 |
| Mar 22, 2021 | $2.87 | $2.89 | $2.86 | $2.86 | +2.32% | 3,063 |
| Mar 15, 2021 | $2.86 | $2.93 | $2.78 | $2.79 | -2.27% | 3,434 |
| Mar 8, 2021 | $2.89 | $2.89 | $2.77 | $2.86 | -1.12% | 11,044 |
| Mar 1, 2021 | $2.89 | $2.89 | $2.58 | $2.89 | +3.87% | 3,156 |
| Feb 22, 2021 | $2.45 | $2.80 | $2.45 | $2.78 | +13.66% | 7,981 |
| Feb 16, 2021 | $2.69 | $2.69 | $2.45 | $2.45 | -2.58% | 2,691 |
| Feb 8, 2021 | $2.56 | $2.56 | $2.48 | $2.51 | -0.85% | 7,053 |
| Feb 1, 2021 | $2.18 | $2.53 | $2.18 | $2.53 | +16.34% | 11,414 |
| Jan 25, 2021 | $2.35 | $2.35 | $2.16 | $2.18 | -7.34% | 162,493 |
| Jan 19, 2021 | $2.23 | $2.37 | $2.22 | $2.35 | -0.46% | 3,805 |
| Jan 11, 2021 | $2.47 | $2.47 | $2.32 | $2.36 | -4.37% | 1,108,682 |
| Jan 4, 2021 | $2.32 | $2.47 | $2.31 | $2.47 | 0.00% | 6,774 |
| Dec 28, 2020 | $2.36 | $2.47 | $2.30 | $2.47 | +3.62% | 40,739 |
| Dec 21, 2020 | $2.11 | $2.47 | $2.11 | $2.38 | +4.74% | 6,681 |
| Dec 14, 2020 | $2.32 | $2.40 | $2.17 | $2.27 | -1.86% | 21,346 |
| Dec 7, 2020 | $2.47 | $2.47 | $2.32 | $2.32 | -3.15% | 7,145 |
| Nov 30, 2020 | $2.26 | $2.47 | $2.25 | $2.39 | +6.22% | 44,915 |
| Nov 23, 2020 | $2.26 | $2.32 | $2.18 | $2.25 | +3.98% | 25,798 |
| Nov 16, 2020 | $2.11 | $2.17 | $2.07 | $2.17 | +3.61% | 7,331 |
| Nov 9, 2020 | $1.97 | $2.09 | $1.88 | $2.09 | +17.58% | 6,125 |
| Nov 2, 2020 | $1.72 | $1.78 | $1.69 | $1.78 | +3.13% | 14,755 |
| Oct 26, 2020 | $1.72 | $1.72 | $1.63 | $1.72 | 0.00% | 5,754 |
| Oct 19, 2020 | $1.57 | $1.72 | $1.57 | $1.72 | +9.58% | 10,207 |
| Oct 12, 2020 | $1.57 | $1.57 | $1.51 | $1.57 | 0.00% | 6,218 |
| Oct 5, 2020 | $1.47 | $1.57 | $1.47 | $1.57 | +7.36% | 2,134 |
| Sep 28, 2020 | $1.36 | $1.47 | $1.36 | $1.47 | +7.93% | 9,930 |
| Sep 21, 2020 | $1.29 | $1.36 | $1.29 | $1.36 | +0.80% | 88,253 |
| Sep 14, 2020 | $1.45 | $1.45 | $1.35 | $1.35 | -4.58% | 108,761 |
| Sep 8, 2020 | $1.47 | $1.47 | $1.39 | $1.41 | -7.75% | 743 |
| Aug 31, 2020 | $1.52 | $1.55 | $1.52 | $1.53 | +0.71% | 109,782 |
| Aug 24, 2020 | $1.51 | $1.56 | $1.51 | $1.52 | -4.08% | 24,406 |
| Aug 17, 2020 | $1.63 | $1.63 | $1.48 | $1.58 | +3.52% | 11,507 |
| Aug 10, 2020 | $1.49 | $1.67 | $1.49 | $1.53 | +2.90% | 1,021 |
| Aug 3, 2020 | $1.56 | $1.56 | $1.49 | $1.49 | -2.82% | 9,280 |
| Jul 27, 2020 | $1.67 | $1.67 | $1.53 | $1.53 | -8.39% | 60,691 |
| Jul 20, 2020 | $1.63 | $1.69 | $1.62 | $1.67 | +0.65% | 6,773 |
| Jul 13, 2020 | $1.63 | $1.66 | $1.63 | $1.66 | +1.99% | 1,021 |
| Jul 6, 2020 | $1.66 | $1.66 | $1.63 | $1.63 | -3.20% | 24,499 |
| Jun 29, 2020 | $1.63 | $1.69 | $1.58 | $1.68 | +3.31% | 35,079 |
| Jun 22, 2020 | $1.57 | $1.63 | $1.57 | $1.63 | 0.00% | 928 |
| Jun 15, 2020 | $1.59 | $1.64 | $1.59 | $1.63 | +2.03% | 59,022 |
| Jun 8, 2020 | $1.97 | $1.97 | $1.51 | $1.59 | -13.45% | 40,833 |
| Jun 1, 2020 | $1.52 | $1.94 | $1.52 | $1.84 | +17.12% | 198,221 |
| May 26, 2020 | $1.29 | $1.58 | $1.29 | $1.57 | +21.67% | 33,594 |
| May 18, 2020 | $1.40 | $1.40 | $1.29 | $1.29 | -7.70% | 186 |
| May 11, 2020 | $1.49 | $1.49 | $1.36 | $1.40 | -2.98% | 67,744 |
| May 4, 2020 | $1.51 | $1.51 | $1.42 | $1.44 | -6.94% | 5,939 |
| Apr 27, 2020 | $1.34 | $1.59 | $1.34 | $1.55 | +13.39% | 160,358 |
| Apr 20, 2020 | $1.45 | $1.45 | $1.33 | $1.37 | -5.93% | 75,354 |
| Apr 13, 2020 | $1.67 | $1.67 | $1.33 | $1.45 | -12.91% | 38,511 |
| Apr 6, 2020 | $1.41 | $1.67 | $1.41 | $1.67 | +21.10% | 178,827 |
| Mar 30, 2020 | $1.45 | $1.62 | $1.31 | $1.38 | -14.67% | 64,868 |
| Mar 23, 2020 | $1.34 | $1.85 | $1.30 | $1.62 | +3.45% | 117,763 |
| Mar 16, 2020 | $1.36 | $1.72 | $1.36 | $1.56 | -10.49% | 56,701 |
| Mar 9, 2020 | $1.99 | $2.00 | $1.68 | $1.75 | -22.49% | 47,421 |
| Mar 2, 2020 | $2.26 | $2.34 | $2.25 | $2.25 | -4.56% | 39,904 |
| Feb 24, 2020 | $2.72 | $2.75 | $2.36 | $2.36 | -13.10% | 176,227 |
| Feb 18, 2020 | $2.96 | $3.01 | $2.72 | $2.72 | -11.58% | 7,423 |
| Feb 10, 2020 | $3.02 | $3.18 | $2.96 | $3.07 | +1.79% | 10,950 |
| Feb 3, 2020 | $3.02 | $3.11 | $3.02 | $3.02 | -1.41% | 13,642 |
| Jan 27, 2020 | $3.01 | $3.18 | $2.97 | $3.06 | +1.79% | 2,506 |
| Jan 21, 2020 | $3.13 | $3.13 | $3.01 | $3.01 | -4.78% | 7,517 |
| Jan 13, 2020 | $3.34 | $3.34 | $3.00 | $3.16 | -5.48% | 17,075 |
| Jan 6, 2020 | $3.35 | $3.44 | $3.23 | $3.34 | -0.32% | 4,362 |
| Dec 30, 2019 | $3.34 | $3.35 | $3.31 | $3.35 | +0.32% | 21,158 |
| Dec 23, 2019 | $3.33 | $3.37 | $3.24 | $3.34 | +0.32% | 19,024 |
| Dec 16, 2019 | $3.59 | $3.79 | $3.33 | $3.33 | +0.32% | 4,548 |
| Dec 9, 2019 | $3.08 | $3.32 | $3.08 | $3.32 | +7.69% | 22,736 |
| Dec 2, 2019 | $3.08 | $3.08 | $3.08 | $3.08 | 0.00% | 0 |
| Nov 25, 2019 | $3.08 | $3.16 | $3.07 | $3.08 | 0.00% | 14,755 |
| Nov 18, 2019 | $3.11 | $3.11 | $2.97 | $3.08 | +1.42% | 4,084 |
| Nov 11, 2019 | $2.94 | $3.04 | $2.94 | $3.04 | +6.42% | 4,547 |
| Nov 4, 2019 | $2.88 | $2.91 | $2.86 | $2.86 | -0.75% | 372 |
| Oct 28, 2019 | $3.07 | $3.07 | $2.88 | $2.88 | -8.56% | 16,983 |
| Oct 21, 2019 | $3.27 | $3.38 | $3.15 | $3.15 | -1.68% | 29,046 |
| Oct 14, 2019 | $2.95 | $3.20 | $2.80 | $3.20 | +5.32% | 3,434 |
| Oct 7, 2019 | $2.65 | $3.06 | $2.51 | $3.04 | +13.71% | 20,137 |
| Sep 30, 2019 | $2.78 | $2.78 | $2.67 | $2.67 | -1.19% | 2,042 |
| Sep 23, 2019 | $2.70 | $2.70 | $2.70 | $2.70 | 0.00% | 279 |
| Sep 16, 2019 | $2.65 | $2.70 | $2.65 | $2.70 | +5.90% | 1,299 |
| Sep 9, 2019 | $2.28 | $2.55 | $2.28 | $2.55 | +11.79% | 279 |
| Sep 3, 2019 | $2.32 | $2.32 | $2.28 | $2.28 | -1.39% | 4,733 |
| Aug 26, 2019 | $2.44 | $2.44 | $2.32 | $2.32 | -4.87% | 186 |
| Aug 19, 2019 | $2.37 | $2.44 | $2.32 | $2.44 | +9.18% | 29,417 |
| Aug 12, 2019 | $2.62 | $2.62 | $2.23 | $2.23 | -14.46% | 1,300 |
| Aug 5, 2019 | $2.63 | $2.72 | $2.61 | $2.61 | -3.97% | 2,228 |
| Jul 29, 2019 | $2.91 | $2.91 | $2.63 | $2.72 | -10.00% | 1,022 |
| Jul 22, 2019 | $2.97 | $3.05 | $2.97 | $3.02 | +1.45% | 2,691 |
| Jul 15, 2019 | $3.13 | $3.16 | $2.97 | $2.97 | -4.83% | 3,156 |
| Jul 8, 2019 | $3.02 | $3.13 | $3.02 | $3.13 | +3.57% | 1,021 |
| Jul 1, 2019 | $2.91 | $3.10 | $2.91 | $3.02 | +1.82% | 13,920 |
| Jun 24, 2019 | $2.96 | $2.96 | $2.96 | $2.96 | 0.00% | 186 |
| Jun 17, 2019 | $2.91 | $2.96 | $2.91 | $2.96 | +1.85% | 1,021 |
| Jun 10, 2019 | $2.80 | $2.91 | $2.80 | $2.91 | +3.85% | 4,269 |
| Jun 3, 2019 | $2.97 | $2.97 | $2.80 | $2.80 | -5.80% | 8,631 |
| May 28, 2019 | $2.91 | $2.97 | $2.91 | $2.97 | +2.22% | 4,733 |
| May 20, 2019 | $2.92 | $3.18 | $2.91 | $2.91 | -6.90% | 6,868 |
| May 13, 2019 | $3.21 | $3.27 | $3.13 | $3.13 | -2.68% | 5,011 |
| May 6, 2019 | $3.31 | $3.31 | $3.21 | $3.21 | -3.87% | 5,754 |
| Apr 29, 2019 | $3.20 | $3.43 | $3.20 | $3.34 | -2.52% | 12,528 |
| Apr 22, 2019 | $3.53 | $3.65 | $3.43 | $3.43 | -4.51% | 2,784 |
| Apr 15, 2019 | $3.62 | $3.62 | $3.59 | $3.59 | -1.48% | 464 |
| Apr 8, 2019 | $3.53 | $3.64 | $3.49 | $3.64 | +4.32% | 14,477 |
| Apr 1, 2019 | $3.34 | $3.59 | $3.34 | $3.49 | +4.52% | 3,156 |
| Mar 25, 2019 | $3.45 | $3.45 | $3.34 | $3.34 | -3.13% | 15,219 |
| Mar 18, 2019 | $3.87 | $3.87 | $3.38 | $3.45 | -5.88% | 6,032 |
| Mar 11, 2019 | $3.50 | $3.66 | $3.50 | $3.66 | +4.61% | 1,021 |
| Mar 4, 2019 | $3.66 | $3.66 | $3.50 | $3.50 | -4.97% | 7,703 |
| Feb 25, 2019 | $3.43 | $3.77 | $3.43 | $3.69 | +7.55% | 16,055 |
| Feb 19, 2019 | $3.43 | $3.43 | $3.43 | $3.43 | +0.32% | 5,754 |
| Feb 11, 2019 | $3.32 | $3.42 | $3.19 | $3.42 | +0.63% | 2,599 |
| Feb 4, 2019 | $3.39 | $3.39 | $3.39 | $3.39 | 0.00% | 93 |
| Jan 28, 2019 | $3.44 | $3.44 | $3.32 | $3.39 | -1.25% | 23,756 |
| Jan 22, 2019 | $3.32 | $3.44 | $3.32 | $3.44 | +3.57% | 742 |
| Jan 14, 2019 | $2.96 | $3.32 | $2.96 | $3.32 | +12.00% | 279 |
| Jan 7, 2019 | $2.96 | $2.96 | $2.96 | $2.96 | 0.00% | 372 |
| Dec 31, 2018 | $2.83 | $2.96 | $2.83 | $2.96 | +6.18% | 929 |
| Dec 24, 2018 | $2.74 | $2.90 | $2.70 | $2.79 | +1.97% | 33,316 |
| Dec 17, 2018 | $2.76 | $2.86 | $2.74 | $2.74 | -0.78% | 166,575 |
| Dec 10, 2018 | $2.82 | $2.86 | $2.61 | $2.76 | -2.29% | 5,104 |
| Dec 3, 2018 | $3.10 | $3.13 | $2.81 | $2.82 | -1.87% | 21,901 |
| Nov 26, 2018 | $3.00 | $3.00 | $2.87 | $2.88 | -0.37% | 3,898 |
| Nov 19, 2018 | $3.02 | $3.02 | $2.82 | $2.89 | -6.29% | 3,713 |
| Nov 12, 2018 | $3.38 | $3.42 | $3.08 | $3.08 | -8.92% | 427,715 |
| Nov 5, 2018 | $3.28 | $3.41 | $3.28 | $3.38 | +1.29% | 3,805 |
| Oct 29, 2018 | $3.22 | $3.34 | $3.08 | $3.34 | +8.01% | 4,548 |
| Oct 22, 2018 | $3.23 | $3.23 | $3.08 | $3.09 | -4.33% | 7,517 |
| Oct 15, 2018 | $3.32 | $3.32 | $3.23 | $3.23 | -4.76% | 1,114 |
| Oct 8, 2018 | $3.48 | $3.48 | $3.33 | $3.39 | -1.56% | 650 |
| Oct 1, 2018 | $3.49 | $3.49 | $3.37 | $3.45 | -1.23% | 5,661 |
| Sep 24, 2018 | $3.57 | $3.59 | $3.49 | $3.49 | -2.11% | 1,485 |
| Sep 17, 2018 | $3.39 | $3.69 | $3.39 | $3.57 | +6.09% | 77,396 |
| Sep 10, 2018 | $3.36 | $3.36 | $3.36 | $3.36 | 0.00% | 0 |
| Sep 4, 2018 | $3.30 | $3.37 | $3.30 | $3.36 | +1.96% | 5,754 |
| Aug 27, 2018 | $3.32 | $3.35 | $3.30 | $3.30 | +0.66% | 14,755 |
| Aug 20, 2018 | $3.22 | $3.45 | $3.22 | $3.28 | +1.67% | 5,474 |
| Aug 13, 2018 | $3.32 | $3.45 | $3.22 | $3.22 | -2.92% | 28,489 |
| Aug 6, 2018 | $3.71 | $3.71 | $3.32 | $3.32 | -10.46% | 464 |
| Jul 30, 2018 | $3.46 | $3.71 | $3.46 | $3.71 | +8.18% | 1,114 |
| Jul 23, 2018 | $3.30 | $3.43 | $3.30 | $3.43 | +3.92% | 2,042 |
| Jul 16, 2018 | $3.41 | $3.41 | $3.30 | $3.30 | -3.17% | 1,021 |
| Jul 9, 2018 | $3.39 | $3.52 | $3.37 | $3.41 | +0.32% | 12,249 |
| Jul 2, 2018 | $3.52 | $3.52 | $3.39 | $3.39 | -3.67% | 928 |
| Jun 25, 2018 | $3.66 | $3.67 | $3.52 | $3.52 | -3.82% | 5,754 |
| Jun 18, 2018 | $3.55 | $3.66 | $3.51 | $3.66 | +3.34% | 34,151 |
| Jun 11, 2018 | $3.97 | $3.97 | $3.55 | $3.55 | -7.84% | 12,528 |
| Jun 4, 2018 | $3.80 | $3.91 | $3.72 | $3.85 | -1.11% | 25,891 |
| May 29, 2018 | $3.99 | $3.99 | $3.79 | $3.89 | -6.23% | 3,341 |
| May 21, 2018 | $4.05 | $4.39 | $4.05 | $4.15 | +2.39% | 11,414 |
| May 14, 2018 | $4.06 | $4.27 | $4.05 | $4.05 | -0.27% | 28,026 |
| May 7, 2018 | $3.83 | $4.06 | $3.83 | $4.06 | +6.20% | 4,826 |
| Apr 30, 2018 | $3.89 | $3.89 | $3.81 | $3.83 | -1.66% | 24,685 |
| Apr 23, 2018 | $4.03 | $4.21 | $3.89 | $3.89 | -3.48% | 18,375 |
| Apr 16, 2018 | $4.15 | $4.15 | $4.03 | $4.03 | +3.03% | 186 |
| Apr 9, 2018 | $3.83 | $3.91 | $3.83 | $3.91 | +2.25% | 4,454 |
| Apr 2, 2018 | $3.79 | $3.95 | $3.79 | $3.83 | +0.85% | 1,299 |
| Mar 26, 2018 | $3.87 | $4.02 | $3.79 | $3.79 | -1.12% | 1,114 |
| Mar 19, 2018 | $3.84 | $3.89 | $3.84 | $3.84 | +0.28% | 7,703 |
| Mar 12, 2018 | $3.79 | $3.83 | $3.79 | $3.83 | +0.85% | 464 |
| Mar 5, 2018 | $3.94 | $3.98 | $3.79 | $3.79 | -3.83% | 40,554 |
| Feb 26, 2018 | $3.93 | $3.98 | $3.83 | $3.94 | -4.44% | 9,837 |
| Feb 20, 2018 | $4.22 | $4.22 | $4.12 | $4.13 | +2.68% | 3,249 |
| Feb 12, 2018 | $4.02 | $4.02 | $4.02 | $4.02 | -0.53% | 186 |
| Feb 5, 2018 | $4.13 | $4.25 | $3.99 | $4.04 | -5.54% | 2,691 |
| Jan 29, 2018 | $4.47 | $4.47 | $4.28 | $4.28 | -6.59% | 4,083 |
| Jan 22, 2018 | $4.36 | $4.61 | $4.32 | $4.58 | +4.94% | 8,444 |
| Jan 16, 2018 | $4.31 | $4.36 | $4.26 | $4.36 | +2.79% | 11,693 |
| Jan 8, 2018 | $4.00 | $4.31 | $3.91 | $4.25 | +9.45% | 17,076 |
| Jan 2, 2018 | $3.91 | $3.91 | $3.88 | $3.88 | -0.83% | 93 |
| Dec 26, 2017 | $3.88 | $4.00 | $3.83 | $3.91 | -0.55% | 3,805 |
| Dec 18, 2017 | $3.90 | $3.95 | $3.88 | $3.93 | -0.27% | 17,353 |
| Dec 11, 2017 | $4.01 | $4.11 | $3.94 | $3.94 | -0.27% | 83,890 |
| Dec 4, 2017 | $3.99 | $3.99 | $3.88 | $3.95 | -0.81% | 11,229 |
| Nov 27, 2017 | $3.81 | $4.04 | $3.81 | $3.99 | +4.52% | 62,083 |
| Nov 20, 2017 | $3.79 | $3.92 | $3.79 | $3.81 | +0.57% | 1,670 |
| Nov 13, 2017 | $3.76 | $3.79 | $3.76 | $3.79 | -0.57% | 1,485 |
| Nov 6, 2017 | $3.88 | $3.98 | $3.81 | $3.81 | -3.28% | 928 |
| Oct 30, 2017 | $3.97 | $3.97 | $3.93 | $3.94 | -0.54% | 30,624 |
| Oct 23, 2017 | $3.90 | $3.98 | $3.90 | $3.97 | +1.66% | 51,504 |
| Oct 16, 2017 | $3.91 | $4.01 | $3.77 | $3.90 | -0.27% | 12,157 |
| Oct 9, 2017 | $3.83 | $3.98 | $3.83 | $3.91 | +2.25% | 4,919 |
| Oct 2, 2017 | $3.72 | $3.88 | $3.72 | $3.83 | +1.72% | 3,433 |
| Sep 25, 2017 | $3.69 | $3.95 | $3.69 | $3.76 | +2.05% | 13,270 |
| Sep 18, 2017 | $3.52 | $3.69 | $3.52 | $3.69 | +6.54% | 3,155 |
| Sep 11, 2017 | $3.22 | $3.46 | $3.22 | $3.46 | +2.89% | 29,881 |
| Sep 5, 2017 | $3.36 | $3.36 | $3.36 | $3.36 | 0.00% | 371 |
| Aug 28, 2017 | $3.41 | $3.41 | $3.34 | $3.36 | -1.89% | 6,589 |
| Aug 21, 2017 | $3.44 | $3.44 | $3.43 | $3.43 | -0.31% | 371 |
| Aug 14, 2017 | $3.52 | $3.53 | $3.37 | $3.44 | -0.93% | 2,969 |
| Aug 7, 2017 | $3.56 | $3.61 | $3.47 | $3.47 | -5.85% | 35,449 |
| Jul 31, 2017 | $3.47 | $3.69 | $3.47 | $3.69 | +6.87% | 5,291 |
| Jul 24, 2017 | $3.35 | $3.47 | $3.35 | $3.45 | -4.19% | 928 |
| Jul 17, 2017 | $3.62 | $3.62 | $3.38 | $3.60 | -0.60% | 2,320 |
| Jul 10, 2017 | $3.45 | $3.62 | $3.45 | $3.62 | +2.13% | 15,126 |
| Jul 3, 2017 | $3.43 | $3.59 | $3.43 | $3.55 | +3.46% | 2,506 |
| Jun 26, 2017 | $3.30 | $3.43 | $3.30 | $3.43 | +3.92% | 15,498 |
| Jun 19, 2017 | $3.36 | $3.36 | $3.30 | $3.30 | -6.99% | 5,383 |
| Jun 12, 2017 | $3.30 | $3.55 | $3.30 | $3.55 | +1.54% | 15,312 |
| Jun 5, 2017 | $3.46 | $3.53 | $3.38 | $3.49 | +0.62% | 10,950 |
| May 30, 2017 | $3.53 | $3.53 | $3.47 | $3.47 | -3.01% | 2,412 |
| May 22, 2017 | $3.56 | $3.77 | $3.56 | $3.58 | -0.60% | 4,640 |
| May 15, 2017 | $3.63 | $3.74 | $3.60 | $3.60 | -0.89% | 12,064 |
| May 8, 2017 | $3.63 | $3.63 | $3.63 | $3.63 | -1.17% | 30,902 |
| May 1, 2017 | $3.61 | $3.77 | $3.61 | $3.67 | +1.79% | 7,146 |
| Apr 24, 2017 | $3.36 | $3.65 | $3.34 | $3.61 | +20.50% | 76,189 |
| Apr 17, 2017 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 186 |
| Apr 10, 2017 | $3.11 | $3.15 | $3.00 | $3.00 | -3.47% | 2,228 |
| Apr 3, 2017 | $3.19 | $3.21 | $3.06 | $3.10 | -1.71% | 7,239 |
| Mar 27, 2017 | $3.13 | $3.18 | $3.13 | $3.16 | +1.03% | 14,106 |
| Mar 20, 2017 | $3.14 | $3.19 | $3.13 | $3.13 | +2.84% | 5,383 |
| Mar 13, 2017 | $3.13 | $3.13 | $3.02 | $3.04 | -2.42% | 15,869 |
| Mar 6, 2017 | $3.25 | $3.25 | $3.04 | $3.11 | -3.02% | 6,588 |
| Feb 27, 2017 | $3.16 | $3.29 | $3.06 | $3.21 | +1.71% | 14,663 |
| Feb 21, 2017 | $3.29 | $3.31 | $3.16 | $3.16 | -1.02% | 1,856 |
| Feb 13, 2017 | $3.11 | $3.24 | $3.07 | $3.19 | +6.86% | 16,611 |
| Feb 6, 2017 | $2.97 | $3.02 | $2.93 | $2.98 | -1.07% | 4,548 |
| Jan 30, 2017 | $3.02 | $3.14 | $2.93 | $3.02 | -1.76% | 6,588 |
| Jan 23, 2017 | $2.84 | $3.11 | $2.84 | $3.07 | +5.95% | 6,960 |
| Jan 17, 2017 | $2.96 | $2.98 | $2.90 | $2.90 | +0.75% | 5,383 |
| Jan 9, 2017 | $2.95 | $2.95 | $2.80 | $2.88 | -5.98% | 4,269 |
| Jan 3, 2017 | $2.88 | $3.09 | $2.88 | $3.06 | +6.36% | 5,197 |
| Dec 27, 2016 | $2.92 | $2.94 | $2.83 | $2.88 | -2.91% | 40,646 |
| Dec 19, 2016 | $2.95 | $3.00 | $2.90 | $2.96 | -1.43% | 89,831 |
| Dec 12, 2016 | $2.93 | $3.04 | $2.87 | $3.01 | +2.58% | 21,993 |
| Dec 5, 2016 | $2.65 | $2.94 | $2.65 | $2.93 | +11.93% | 18,839 |
| Nov 28, 2016 | $2.60 | $2.68 | $2.58 | $2.62 | -3.95% | 3,620 |
| Nov 21, 2016 | $2.69 | $2.73 | $2.68 | $2.73 | -1.56% | 18,189 |
| Nov 14, 2016 | $2.72 | $2.80 | $2.72 | $2.77 | +1.98% | 58,835 |
| Nov 7, 2016 | $2.61 | $2.75 | $2.49 | $2.72 | – | 22,736 |
Seasonality
RBSPF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.9% | 2.0% | -3.2% | 3.6% | 2.3% | -1.1% | 3.4% | -2.8% | 1.8% | 3.1% | 7.5% | 3.1% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 4.1% | -10.4% | -9.2% | 10.6% | 2.1% | 4.5% | 11.9% | -2.4% | -0.4% | -6.0% | ||
| 2025 | 9.0% | 16.5% | 0.8% | 5.9% | 14.7% | -2.4% | -1.8% | 3.6% | -1.1% | 11.1% | 9.2% | 4.7% |
| 2024 | 3.7% | 8.3% | 17.8% | 7.1% | 10.0% | 1.0% | 12.8% | -0.6% | -2.5% | 10.1% | 11.7% | -9.1% |
| 2023 | 10.5% | -0.8% | -6.6% | 6.3% | -5.0% | -4.4% | 7.5% | -14.0% | 5.8% | -25.9% | 20.3% | 2.3% |
| 2022 | 4.7% | -8.6% | 0.2% | -3.6% | 6.3% | -9.8% | 16.7% | 0.3% | -12.7% | 7.7% | 8.6% | 6.3% |
| 2021 | -11.8% | 27.7% | 5.1% | -0.4% | -0.4% | 9.4% | -7.9% | 8.2% | 1.4% | 2.1% | -6.4% | 9.1% |
| 2020 | -7.5% | -22.9% | -31.7% | -6.4% | 10.6% | 0.7% | -3.4% | -0.7% | -10.6% | 27.0% | 30.6% | 9.6% |
| 2019 | 15.4% | 11.0% | -5.5% | 0.0% | -11.0% | -0.4% | -1.8% | -14.4% | 20.0% | 6.2% | 4.4% | 7.3% |
| 2018 | 9.4% | -7.8% | -3.8% | 2.6% | -2.5% | -7.1% | -1.2% | -4.5% | 5.9% | -5.9% | -12.5% | 0.0% |
| 2017 | 1.9% | 6.6% | 1.0% | 14.3% | -2.1% | -3.1% | 1.3% | -3.1% | 11.9% | 4.6% | 1.4% | -1.9% |