Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Real Luck Group Ltd. (LUKEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2389+0.0061 (+2.64%)
At close: 11:08AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20210.23890.23890.23890.23890.2389200
Oct 14, 20210.24800.24800.22540.23280.232829,250
Oct 13, 20210.21450.23400.21450.23400.23405,000
Oct 12, 20210.21360.23390.21180.23390.233940,908
Oct 11, 20210.22550.22600.21290.22600.22607,400
Oct 08, 20210.22050.22050.20460.21100.211012,650
Oct 07, 20210.19960.20920.19510.20920.209214,745
Oct 06, 20210.20620.20900.20610.20800.208032,900
Oct 05, 20210.21740.22650.21740.21850.21854,440
Oct 04, 20210.22290.23100.22170.22530.225312,500
Oct 01, 20210.21570.22380.21290.22230.222323,397
Sep 30, 20210.21400.21730.21400.21730.21731,625
Sep 29, 20210.22020.23000.21860.22010.220120,450
Sep 28, 20210.22510.22550.22200.22550.225516,355
Sep 27, 20210.22170.22240.22060.22060.22069,097
Sep 24, 20210.22910.22910.22910.22910.22915,065
Sep 23, 20210.22000.23000.21510.23000.230028,622
Sep 22, 20210.20000.21640.20000.21630.216313,190
Sep 21, 20210.22430.22430.20000.20000.200031,060
Sep 20, 20210.23000.23000.23000.23000.2300-
Sep 17, 20210.24000.24000.23000.23000.23005,383
Sep 16, 20210.26000.26000.23960.23960.23968,509
Sep 15, 20210.25230.26580.25000.26580.265818,000
Sep 14, 20210.28540.28540.25590.25590.255921,771
Sep 13, 20210.28860.28860.28830.28830.288340,449
Sep 10, 20210.30800.30800.29960.29960.299614,060
Sep 09, 20210.31060.31060.29550.29550.29554,205
Sep 08, 20210.30500.30500.28500.28500.285033,699
Sep 07, 20210.33250.33250.30000.30840.308421,605
Sep 03, 20210.33610.33880.32500.32500.325016,250
Sep 02, 20210.33270.33890.32500.32500.325011,217
Sep 01, 20210.33090.33530.31300.32000.32007,005
Aug 31, 20210.34140.34910.34140.34580.345811,000
Aug 30, 20210.31290.32980.31290.32980.32981,100
Aug 27, 20210.36010.36010.32000.32730.327346,801
Aug 26, 20210.35710.35710.34000.34000.340011,550
Aug 25, 20210.31170.34500.31170.34500.345020,379
Aug 24, 20210.33050.33260.32700.33260.33264,414
Aug 23, 20210.33400.33400.32550.32660.326615,740
Aug 20, 20210.33510.35100.33510.34000.340011,914
Aug 19, 20210.33000.33610.32500.33500.335035,750
Aug 18, 20210.34470.34720.32790.32790.32798,467
Aug 17, 20210.35330.35330.35330.35330.35333,054
Aug 16, 20210.34000.36250.34000.35220.352211,500
Aug 13, 20210.33340.34800.33340.34800.34807,090
Aug 12, 20210.34350.34350.32490.32660.326629,950
Aug 11, 20210.33300.33300.33060.33060.33063,100
Aug 10, 20210.31830.33500.31340.31340.313434,110
Aug 09, 20210.31570.31570.28620.28620.28621,126
Aug 06, 20210.34000.34000.32060.32140.321412,200
Aug 05, 20210.32770.33150.32770.33150.331513,570
Aug 04, 20210.31440.31440.31440.31440.3144640
Aug 03, 20210.31760.31760.31760.31760.3176-
Aug 02, 20210.31760.31760.31760.31760.3176-
Jul 30, 20210.31760.31760.31760.31760.3176-
Jul 29, 20210.30670.31760.30670.31760.3176848
Jul 28, 20210.30000.30230.28860.30230.30233,912
Jul 27, 20210.32630.32630.31320.31320.3132391
Jul 26, 20210.34040.34270.32910.32910.329110,615
Jul 23, 20210.33500.33500.33500.33500.335015,000
Jul 22, 20210.32940.33000.32940.33000.3300487
Jul 21, 20210.30000.32560.30000.32560.3256995
Jul 20, 20210.29410.29860.29410.29860.298620,000
Jul 19, 20210.28730.29000.28410.29000.29001,925
Jul 16, 20210.33080.33080.30900.30900.309013,700
Jul 15, 20210.32990.32990.32500.32500.32505,255
Jul 14, 20210.34350.34350.34350.34350.3435785
Jul 13, 20210.36030.36030.34200.34200.34209,010
Jul 12, 20210.42300.42300.38550.38580.385813,769
Jul 09, 20210.40070.40070.39860.39860.39861,500
Jul 08, 20210.40410.40720.40410.40720.40725,300
Jul 07, 20210.42750.42750.41100.42000.420010,583
Jul 06, 20210.47000.47000.44000.44000.440025,417
Jul 02, 20210.47000.47000.46010.47000.47006,770
Jul 01, 20210.49950.49950.49950.49950.49951,880
Jun 30, 20210.47480.47860.47480.47860.4786704
Jun 29, 20210.50000.50000.46440.46440.46444,022
Jun 28, 20210.50790.50790.48230.48230.482319,994
Jun 25, 20210.51740.51740.51740.51740.5174148
Jun 24, 20210.52000.53760.52000.52450.52451,890
Jun 23, 20210.56000.56000.52000.52000.520013,851
Jun 22, 20210.53640.56000.53640.56000.56009,318
Jun 21, 20210.55120.55120.55000.55000.5500494
Jun 18, 20210.56500.56500.52890.53040.530416,561
Jun 17, 20210.59790.59790.56250.56250.56256,440
Jun 16, 20210.61840.62000.59580.59600.596012,432
Jun 15, 20210.61000.62010.61000.61480.614830,678
Jun 14, 20210.64410.64410.61010.61010.610111,265
Jun 11, 20210.62090.62090.62000.62000.62001,520
Jun 10, 20210.57450.61010.57450.59150.591579,352
Jun 09, 20210.65220.65220.59800.59800.598025,306
Jun 08, 20210.67680.67680.64000.64000.64009,225
Jun 07, 20210.56500.61690.56500.59950.599524,825
Jun 04, 20210.52220.55100.52220.53880.538830,697
Jun 03, 20210.51390.52100.49680.49680.496824,840
Jun 02, 20210.50000.51570.49730.50530.505336,606
Jun 01, 20210.49970.53000.49500.49500.495019,045
May 28, 20210.52960.53300.52540.52540.52542,788
May 27, 20210.49160.50790.48590.48590.48592,380
May 26, 20210.53520.53520.50000.51670.51676,620
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement