Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	8.700	8.750	8.620	8.670	36,767	-0.01(-0.12%)
Jan 30, 2019	8.580	8.740	8.580	8.680	48,966	+0.09(+1.05%)
Jan 29, 2019	8.660	8.690	8.480	8.590	139,968	-0.07(-0.81%)
Jan 28, 2019	8.520	8.850	8.510	8.660	52,880	+0.03(+0.35%)
Jan 25, 2019	8.590	8.730	8.570	8.630	46,200	+0.09(+1.05%)
Jan 24, 2019	8.750	8.770	8.440	8.540	81,476	-0.21(-2.40%)
Jan 23, 2019	8.630	8.880	8.620	8.750	36,072	+0.14(+1.63%)
Jan 22, 2019	8.500	8.750	8.490	8.610	54,820	-0.04(-0.46%)
Jan 18, 2019	8.430	8.730	8.410	8.650	29,000	+0.26(+3.10%)
Jan 17, 2019	8.330	8.530	8.280	8.390	28,235	+0.04(+0.48%)
Jan 16, 2019	8.190	8.530	8.190	8.350	78,373	+0.15(+1.83%)
Jan 15, 2019	7.960	8.300	7.920	8.200	138,300	+0.25(+3.14%)
Jan 14, 2019	7.980	8.215	7.890	7.950	75,367	-0.08(-1.00%)
Jan 11, 2019	8.230	8.260	7.950	8.030	90,800	-0.25(-3.02%)
Jan 10, 2019	8.290	8.310	8.120	8.280	24,131	-0.08(-0.96%)
Jan 09, 2019	8.220	8.490	8.220	8.360	25,129	+0.14(+1.70%)
Jan 08, 2019	8.200	8.280	8.120	8.220	18,569	+0.11(+1.36%)
Jan 07, 2019	8.250	8.280	7.990	8.110	31,870	-0.16(-1.93%)
Jan 04, 2019	8.060	8.310	7.880	8.270	34,700	+0.33(+4.16%)
Jan 03, 2019	8.320	8.320	7.940	7.940	67,056	-0.41(-4.91%)
Jan 02, 2019	7.800	8.410	7.630	8.350	39,263	+0.55(+7.05%)
Dec 31, 2018	7.720	8.000	7.570	7.800	56,200	+0.15(+1.96%)
Dec 28, 2018	7.680	8.020	7.460	7.650	48,500	-0.03(-0.39%)
Dec 27, 2018	7.510	7.860	7.300	7.680	77,081	+0.05(+0.66%)
Dec 26, 2018	7.240	7.720	7.190	7.630	73,465	+0.41(+5.68%)
Dec 24, 2018	7.000	7.360	6.905	7.220	37,800	+0.23(+3.29%)
Dec 21, 2018	6.950	7.200	6.690	6.990	148,000	+0.04(+0.58%)
Dec 20, 2018	7.100	7.500	6.890	6.950	77,492	-0.11(-1.56%)
Dec 19, 2018	7.360	7.606	7.000	7.060	74,685	-0.25(-3.42%)
Dec 18, 2018	7.870	7.870	7.300	7.310	144,590	-0.54(-6.88%)
Dec 17, 2018	8.220	8.230	7.790	7.850	169,256	-0.36(-4.38%)
Dec 14, 2018	8.280	8.340	8.150	8.210	42,400	-0.09(-1.08%)
Dec 13, 2018	8.180	8.570	8.150	8.300	85,568	+0.08(+0.97%)
Dec 12, 2018	8.260	8.366	8.050	8.220	148,880	+0.00(+0.00%)
Dec 11, 2018	8.400	8.420	8.200	8.220	93,323	-0.14(-1.67%)
Dec 10, 2018	8.300	8.510	8.150	8.360	76,773	-0.02(-0.24%)
Dec 07, 2018	8.850	8.890	8.240	8.380	51,300	-0.48(-5.42%)
Dec 06, 2018	9.110	9.150	8.770	8.860	46,926	-0.29(-3.17%)
Dec 04, 2018	9.350	9.400	9.090	9.150	65,400	-0.27(-2.87%)
Dec 03, 2018	9.360	9.640	9.230	9.420	116,104	+0.12(+1.29%)
Nov 30, 2018	9.000	9.500	9.000	9.300	174,200	+0.49(+5.56%)
Nov 29, 2018	8.790	8.920	8.650	8.810	104,413	-0.01(-0.11%)
Nov 28, 2018	8.880	8.910	8.420	8.820	79,571	-0.06(-0.68%)
Nov 27, 2018	8.250	9.180	8.250	8.880	27,923	+0.58(+6.99%)
Nov 26, 2018	8.250	8.450	8.160	8.300	39,905	+0.29(+3.62%)
Nov 23, 2018	8.230	8.230	7.940	8.010	18,900	-0.36(-4.30%)
Nov 21, 2018		8.370	8.370	8.370	0	+0.09(+1.09%)
Nov 20, 2018	8.580	8.730	8.070	8.280	50,263	-0.36(-4.17%)
Nov 19, 2018	8.390	8.730	8.370	8.640	79,025	+0.25(+2.98%)
Nov 16, 2018	8.180	8.480	8.180	8.390	97,400	+0.18(+2.19%)
Nov 15, 2018	8.380	8.580	8.200	8.210	73,232	-0.21(-2.49%)
Nov 14, 2018	8.590	8.870	8.300	8.420	23,799	-0.10(-1.17%)
Nov 13, 2018	9.090	9.316	8.450	8.520	54,532	-0.56(-6.17%)
Nov 12, 2018	9.030	9.240	9.010	9.080	33,092	+0.03(+0.33%)
Nov 09, 2018	9.340	9.540	9.010	9.050	59,900	-0.31(-3.31%)
Nov 08, 2018	9.340	9.490	9.280	9.360	33,603	-0.06(-0.64%)
Nov 07, 2018	9.450	9.630	9.410	9.420	47,411	-0.03(-0.32%)
Nov 06, 2018	9.330	9.630	9.330	9.450	68,465	+0.09(+0.96%)
Nov 05, 2018	9.730	9.730	9.320	9.360	43,884	-0.39(-4.00%)
Nov 02, 2018	9.700	10.00	9.660	9.750	62,200	-0.02(-0.20%)