Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	8.430	8.450	8.220	8.320	66,727	-0.07(-0.83%)
Jun 29, 2021	8.360	8.570	8.342	8.390	113,922	+0.24(+2.94%)
Jun 28, 2021	8.470	8.540	8.150	8.150	90,482	-0.26(-3.09%)
Jun 25, 2021	8.320	8.480	8.250	8.410	3,198,967	+0.09(+1.08%)
Jun 24, 2021	8.170	8.410	8.080	8.320	299,543	+0.16(+1.96%)
Jun 23, 2021	8.100	8.200	8.040	8.160	267,380	+0.00(+0.00%)
Jun 22, 2021	8.170	8.340	8.050	8.160	138,265	-0.06(-0.73%)
Jun 21, 2021	8.020	8.340	8.020	8.220	179,173	+0.16(+1.99%)
Jun 18, 2021	8.500	8.500	7.990	8.060	190,616	-0.39(-4.62%)
Jun 17, 2021	8.820	8.820	8.357	8.450	130,574	-0.33(-3.76%)
Jun 16, 2021	9.080	9.080	8.650	8.780	112,626	-0.25(-2.77%)
Jun 15, 2021	8.580	9.170	8.420	9.030	243,369	+0.53(+6.24%)
Jun 14, 2021	8.500	8.570	8.400	8.500	143,495	+0.00(+0.00%)
Jun 11, 2021	8.480	8.560	8.330	8.500	144,868	+0.02(+0.24%)
Jun 10, 2021	8.520	8.530	8.420	8.480	67,894	+0.01(+0.12%)
Jun 09, 2021	8.510	8.510	8.390	8.470	72,782	+0.00(+0.00%)
Jun 08, 2021	8.390	8.500	8.240	8.470	84,457	+0.11(+1.32%)
Jun 07, 2021	8.510	8.520	8.310	8.360	117,593	-0.19(-2.22%)
Jun 04, 2021	8.470	8.590	8.390	8.550	79,430	+0.14(+1.66%)
Jun 03, 2021	8.230	8.466	8.200	8.410	98,317	+0.11(+1.33%)
Jun 02, 2021	8.250	8.370	8.200	8.300	107,671	+0.04(+0.48%)
Jun 01, 2021	8.250	8.280	8.200	8.260	45,628	+0.07(+0.85%)
May 28, 2021	8.250	8.250	8.150	8.190	65,336	+0.00(+0.00%)
May 27, 2021	8.100	8.240	8.100	8.190	71,505	+0.16(+1.99%)
May 26, 2021	8.000	8.100	7.950	8.030	72,414	+0.05(+0.63%)
May 25, 2021	8.080	8.100	7.980	7.980	117,295	-0.07(-0.87%)
May 24, 2021	8.000	8.100	7.940	8.050	173,568	+0.10(+1.26%)
May 21, 2021	8.000	8.000	7.930	7.950	101,876	-0.04(-0.50%)
May 20, 2021	7.900	8.005	7.800	7.990	115,484	+0.04(+0.50%)
May 19, 2021	7.920	8.010	7.790	7.950	85,699	-0.06(-0.75%)
May 18, 2021	8.070	8.100	7.900	8.010	94,342	-0.06(-0.74%)
May 17, 2021	8.100	8.270	7.990	8.070	83,991	+0.00(+0.00%)
May 14, 2021	7.900	8.235	7.840	8.070	152,456	+0.17(+2.15%)
May 13, 2021	7.750	7.910	7.750	7.900	74,972	+0.14(+1.80%)
May 12, 2021	7.950	8.000	7.710	7.760	197,433	-0.20(-2.51%)
May 11, 2021	7.890	7.990	7.869	7.960	73,043	+0.02(+0.25%)
May 10, 2021	7.950	8.010	7.860	7.940	145,730	+0.04(+0.51%)
May 07, 2021	7.750	7.910	7.710	7.900	143,631	+0.15(+1.94%)
May 06, 2021	7.500	7.800	7.500	7.750	190,382	+0.20(+2.65%)
May 05, 2021	7.570	7.630	7.500	7.550	437,292	-0.07(-0.92%)
May 04, 2021	7.850	7.850	7.610	7.620	89,820	-0.26(-3.30%)
May 03, 2021	7.730	7.920	7.600	7.880	104,742	+0.29(+3.82%)
Apr 30, 2021	7.500	7.670	7.500	7.590	142,700	+0.04(+0.53%)
Apr 29, 2021	7.820	7.840	7.500	7.550	78,713	-0.17(-2.20%)
Apr 28, 2021	7.770	7.800	7.680	7.720	112,985	-0.02(-0.26%)
Apr 27, 2021	7.790	7.810	7.660	7.740	85,292	+0.02(+0.26%)
Apr 26, 2021	7.800	7.860	7.637	7.720	76,743	+0.01(+0.13%)
Apr 23, 2021	7.600	7.800	7.600	7.710	98,700	+0.09(+1.18%)
Apr 22, 2021	7.810	7.940	7.600	7.620	142,909	-0.16(-2.06%)
Apr 21, 2021	7.720	7.850	7.700	7.780	89,387	+0.03(+0.39%)
Apr 20, 2021	7.760	7.840	7.650	7.750	112,110	-0.03(-0.39%)
Apr 19, 2021	7.760	8.030	7.610	7.780	154,021	-0.02(-0.26%)
Apr 16, 2021	7.950	7.950	7.650	7.800	83,400	-0.09(-1.14%)
Apr 15, 2021	7.830	7.920	7.690	7.890	62,488	+0.09(+1.15%)
Apr 14, 2021	7.850	7.950	7.750	7.800	99,056	-0.06(-0.76%)
Apr 13, 2021	7.690	7.950	7.660	7.860	108,428	+0.10(+1.29%)
Apr 12, 2021	7.800	7.925	7.720	7.760	61,546	-0.05(-0.64%)
Apr 09, 2021	7.950	7.950	7.760	7.810	79,600	-0.13(-1.64%)
Apr 08, 2021	7.860	7.950	7.800	7.940	64,655	+0.06(+0.76%)
Apr 07, 2021	7.960	7.970	7.770	7.880	115,225	-0.06(-0.76%)
Apr 06, 2021	7.750	8.030	7.750	7.940	150,146	+0.14(+1.79%)
Apr 05, 2021	7.800	7.890	7.660	7.800	155,594	+0.10(+1.30%)