Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	9.530	9.640	9.460	9.490	99,298	-0.10(-1.04%)
Jul 30, 2019	9.630	9.650	9.500	9.590	53,488	+0.00(+0.00%)
Jul 29, 2019	9.600	9.620	9.490	9.590	43,993	-0.01(-0.10%)
Jul 26, 2019	9.600	9.650	9.550	9.600	61,900	+0.01(+0.10%)
Jul 25, 2019	9.620	9.620	9.560	9.590	29,349	-0.03(-0.31%)
Jul 24, 2019	10.54	10.54	9.510	9.620	44,256	+0.03(+0.31%)
Jul 23, 2019	9.510	9.630	9.510	9.590	29,868	+0.08(+0.84%)
Jul 22, 2019	9.460	9.600	9.400	9.510	51,761	+0.01(+0.11%)
Jul 19, 2019	9.470	9.600	9.470	9.500	22,100	+0.00(+0.00%)
Jul 18, 2019	9.550	9.580	9.475	9.500	27,289	-0.04(-0.42%)
Jul 17, 2019	9.530	9.580	9.470	9.540	28,196	-0.04(-0.42%)
Jul 16, 2019	9.600	9.640	9.560	9.580	30,625	-0.04(-0.42%)
Jul 15, 2019	9.500	9.620	9.490	9.620	43,675	+0.13(+1.37%)
Jul 12, 2019	9.500	9.620	9.490	9.490	48,000	-0.01(-0.11%)
Jul 11, 2019	9.500	9.580	9.410	9.500	20,803	+0.02(+0.21%)
Jul 10, 2019	9.460	9.523	9.445	9.480	30,299	+0.08(+0.85%)
Jul 09, 2019	9.430	9.430	9.240	9.400	28,562	-0.05(-0.53%)
Jul 08, 2019	9.510	9.625	9.420	9.450	31,637	-0.12(-1.25%)
Jul 05, 2019	9.520	9.640	9.370	9.570	25,500	+0.04(+0.42%)
Jul 03, 2019	9.510	9.670	9.340	9.530	33,900	+0.04(+0.42%)
Jul 02, 2019	9.540	9.630	9.470	9.490	37,629	-0.06(-0.63%)
Jul 01, 2019	9.650	9.800	9.540	9.550	76,432	-0.02(-0.21%)
Jun 28, 2019	9.310	9.600	9.310	9.570	214,400	+0.25(+2.68%)
Jun 27, 2019	9.350	9.380	9.310	9.320	44,967	+0.01(+0.11%)
Jun 26, 2019	9.210	9.400	9.210	9.310	22,621	+0.10(+1.09%)
Jun 25, 2019	9.220	9.380	9.190	9.210	30,588	-0.04(-0.43%)
Jun 24, 2019	9.380	9.550	9.250	9.250	53,270	-0.10(-1.07%)
Jun 21, 2019	9.270	9.400	9.270	9.350	100,300	+0.02(+0.21%)
Jun 20, 2019	9.380	9.400	9.300	9.330	17,803	+0.02(+0.21%)
Jun 19, 2019	9.360	9.390	9.270	9.310	23,581	-0.07(-0.75%)
Jun 18, 2019	9.540	9.550	9.300	9.380	28,915	-0.11(-1.16%)
Jun 17, 2019	9.430	9.590	9.430	9.490	12,729	+0.03(+0.32%)
Jun 14, 2019	9.560	9.580	9.450	9.460	30,100	-0.10(-1.05%)
Jun 13, 2019	9.570	9.670	9.520	9.560	23,178	+0.00(+0.00%)
Jun 12, 2019	9.600	9.620	9.520	9.560	11,226	-0.13(-1.34%)
Jun 11, 2019	9.800	9.810	9.590	9.690	70,041	-0.07(-0.72%)
Jun 10, 2019	9.580	9.790	9.580	9.760	38,358	+0.16(+1.67%)
Jun 07, 2019	9.600	9.710	9.550	9.600	30,900	+0.05(+0.52%)
Jun 06, 2019	9.590	9.605	9.460	9.550	33,446	+0.04(+0.42%)
Jun 05, 2019	9.790	9.790	9.500	9.510	26,149	-0.30(-3.06%)
Jun 04, 2019	9.630	9.840	9.630	9.810	30,377	+0.33(+3.48%)
Jun 03, 2019	9.500	9.600	9.400	9.480	30,304	+0.00(+0.00%)
May 31, 2019	9.480	9.520	9.390	9.480	28,600	-0.13(-1.35%)
May 30, 2019	9.630	9.700	9.565	9.610	29,515	-0.03(-0.31%)
May 29, 2019	9.600	9.690	9.590	9.640	27,838	-0.03(-0.31%)
May 28, 2019	9.750	9.790	9.640	9.670	47,681	-0.14(-1.43%)
May 24, 2019	9.620	9.850	9.550	9.810	31,400	+0.27(+2.83%)
May 23, 2019	9.570	9.710	9.390	9.540	29,981	-0.13(-1.34%)
May 22, 2019	10.00	10.00	9.640	9.670	54,661	-0.35(-3.49%)
May 21, 2019	10.08	10.20	9.840	10.02	140,217	+0.04(+0.40%)
May 20, 2019	9.730	10.00	9.730	9.980	115,594	+0.19(+1.94%)
May 17, 2019	9.840	9.950	9.745	9.790	29,900	-0.15(-1.51%)
May 16, 2019	10.00	10.02	9.890	9.940	96,452	-0.04(-0.40%)
May 15, 2019	9.900	10.01	9.800	9.980	51,981	+0.06(+0.60%)
May 14, 2019	9.530	9.950	9.530	9.920	34,347	+0.37(+3.87%)
May 13, 2019	9.850	9.960	9.530	9.550	46,248	-0.41(-4.12%)
May 10, 2019	9.810	10.01	9.655	9.960	46,600	+0.14(+1.43%)
May 09, 2019	10.16	10.16	9.770	9.820	51,057	-0.39(-3.82%)
May 08, 2019	10.26	10.40	10.11	10.21	87,455	-0.05(-0.49%)
May 07, 2019	9.600	10.53	9.600	10.26	134,096	+0.62(+6.43%)
May 06, 2019	9.320	9.670	9.320	9.640	74,166	+0.24(+2.55%)
May 03, 2019	9.390	9.440	9.300	9.400	69,000	+0.07(+0.75%)
May 02, 2019	9.340	9.360	9.230	9.330	23,251	-0.02(-0.21%)