Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	8.100	8.260	8.060	8.080	26,915	+0.00(+0.00%)
Dec 30, 2021	8.050	8.290	8.050	8.080	13,298	+0.00(+0.00%)
Dec 29, 2021	8.160	8.300	8.050	8.080	8,744	-0.06(-0.74%)
Dec 28, 2021	8.230	8.280	8.060	8.140	13,922	-0.12(-1.45%)
Dec 27, 2021	8.110	8.350	8.110	8.260	15,080	+0.15(+1.85%)
Dec 23, 2021	8.040	8.250	8.010	8.110	29,659	+0.11(+1.37%)
Dec 22, 2021	8.040	8.210	7.950	8.000	12,419	-0.05(-0.62%)
Dec 21, 2021	7.990	8.240	7.950	8.050	43,719	+0.07(+0.88%)
Dec 20, 2021	7.840	7.990	7.667	7.980	58,481	+0.13(+1.66%)
Dec 17, 2021	8.020	8.240	7.850	7.850	45,642	-0.31(-3.80%)
Dec 16, 2021	8.240	8.280	8.020	8.160	31,074	+0.01(+0.12%)
Dec 15, 2021	8.120	8.340	8.010	8.150	49,377	-0.04(-0.49%)
Dec 14, 2021	8.170	8.420	8.080	8.190	25,726	-0.09(-1.09%)
Dec 13, 2021	8.220	8.440	8.110	8.280	26,956	-0.03(-0.36%)
Dec 10, 2021	8.470	8.520	8.180	8.310	43,611	+0.01(+0.12%)
Dec 09, 2021	8.400	8.690	8.300	8.300	28,286	-0.19(-2.24%)
Dec 08, 2021	8.760	8.770	8.370	8.490	14,960	-0.31(-3.52%)
Dec 07, 2021	8.500	8.860	8.500	8.800	13,539	+0.34(+4.02%)
Dec 06, 2021	8.380	8.550	8.310	8.460	23,955	+0.05(+0.59%)
Dec 03, 2021	8.510	8.540	8.310	8.410	28,944	-0.18(-2.10%)
Dec 02, 2021	8.620	8.790	8.550	8.590	10,387	-0.02(-0.23%)
Dec 01, 2021	8.690	8.690	8.500	8.610	42,529	+0.04(+0.47%)
Nov 30, 2021	8.650	8.710	8.510	8.570	19,512	-0.07(-0.81%)
Nov 29, 2021	8.600	8.770	8.520	8.640	22,955	+0.02(+0.23%)
Nov 26, 2021	8.600	8.770	8.550	8.620	8,363	-0.15(-1.71%)
Nov 24, 2021	8.910	8.980	8.680	8.770	36,257	-0.02(-0.23%)
Nov 23, 2021	8.900	9.000	8.620	8.790	83,872	-0.12(-1.35%)
Nov 22, 2021	9.030	9.090	8.770	8.910	41,970	-0.13(-1.44%)
Nov 19, 2021	9.210	9.210	9.000	9.040	25,730	-0.16(-1.74%)
Nov 18, 2021	9.030	9.240	9.030	9.200	42,526	+0.11(+1.21%)
Nov 17, 2021	9.380	9.380	9.017	9.090	50,653	-0.19(-2.05%)
Nov 16, 2021	8.950	9.310	8.757	9.280	79,506	+0.28(+3.11%)
Nov 15, 2021	9.180	9.180	8.860	9.000	27,014	-0.12(-1.32%)
Nov 12, 2021	8.950	9.120	8.905	9.120	104,867	+0.24(+2.70%)
Nov 11, 2021	8.540	8.900	8.520	8.880	115,847	+0.42(+4.96%)
Nov 10, 2021	8.250			8.460	863,257	+0.25(+3.05%)
Nov 09, 2021	7.900	8.320	7.900	8.210	71,651	+0.31(+3.92%)
Nov 08, 2021	7.960	8.000	7.850	7.900	63,458	-0.08(-1.00%)
Nov 05, 2021	7.690	8.000	7.690	7.980	75,733	+0.29(+3.77%)
Nov 04, 2021	7.480	7.820	7.460	7.690	43,835	+0.09(+1.18%)
Nov 03, 2021	7.640	7.790	7.600	7.600	32,869	+0.07(+0.93%)
Nov 02, 2021	7.640	7.705	7.524	7.530	39,412	-0.14(-1.83%)
Nov 01, 2021	7.800	7.840	7.650	7.670	17,767	-0.11(-1.41%)
Oct 29, 2021	7.840	7.850	7.715	7.780	10,182	-0.02(-0.26%)
Oct 28, 2021	7.800	7.830	7.725	7.800	31,708	+0.05(+0.65%)
Oct 27, 2021	7.840	7.870	7.700	7.750	24,897	-0.05(-0.64%)
Oct 26, 2021	7.790			7.800	21,528	+0.01(+0.13%)
Oct 25, 2021	7.840	7.930	7.770	7.790	16,948	-0.08(-1.02%)
Oct 22, 2021	7.820	7.990	7.800	7.870	22,525	-0.03(-0.38%)
Oct 21, 2021	7.860	8.030	7.810	7.900	21,734	-0.02(-0.25%)
Oct 20, 2021	7.780	7.940	7.770	7.920	19,870	+0.10(+1.28%)
Oct 19, 2021	7.900	7.900	7.760	7.820	27,273	-0.03(-0.38%)
Oct 18, 2021	7.940	8.027	7.750	7.850	42,781	-0.09(-1.13%)
Oct 15, 2021	8.080	8.100	7.940	7.940	36,139	-0.06(-0.75%)
Oct 14, 2021	7.990	8.060	7.890	8.000	20,856	+0.10(+1.27%)
Oct 13, 2021	8.040	8.080	7.890	7.900	69,530	-0.15(-1.86%)
Oct 12, 2021	8.110	8.110	7.990	8.050	16,453	-0.10(-1.23%)
Oct 11, 2021	8.140	8.250	8.020	8.150	29,942	+0.01(+0.12%)
Oct 08, 2021	8.030	8.200	8.010	8.140	18,655	+0.00(+0.00%)
Oct 07, 2021	8.080	8.170	8.060	8.140	27,364	+0.09(+1.12%)
Oct 06, 2021	7.990	8.110	7.830	8.050	41,812	-0.03(-0.37%)
Oct 05, 2021	8.070	8.110	8.000	8.080	20,439	+0.00(+0.00%)
Oct 04, 2021	8.220	8.230	8.010	8.080	38,357	-0.20(-2.42%)