Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	6.060	6.145	5.940	6.010	46,999	-0.11(-1.80%)
Aug 28, 2020	6.030	6.130	5.936	6.120	13,400	+0.19(+3.20%)
Aug 27, 2020	5.930	5.940	5.820	5.930	8,989	+0.08(+1.37%)
Aug 26, 2020	6.040	6.060	5.820	5.850	26,375	-0.24(-3.94%)
Aug 25, 2020	6.160	6.160	5.980	6.090	18,986	+0.03(+0.50%)
Aug 24, 2020	6.010	6.230	6.010	6.060	32,855	+0.04(+0.66%)
Aug 21, 2020	6.000	6.140	5.990	6.020	42,500	-0.08(-1.31%)
Aug 20, 2020	6.120	6.250	5.985	6.100	27,078	-0.15(-2.40%)
Aug 19, 2020	6.170	6.420	6.170	6.250	19,075	+0.04(+0.64%)
Aug 18, 2020	6.400	6.400	6.180	6.210	16,775	-0.18(-2.82%)
Aug 17, 2020	6.400	6.450	6.320	6.390	39,235	+0.03(+0.47%)
Aug 14, 2020	6.320	6.400	6.270	6.360	22,500	-0.05(-0.78%)
Aug 13, 2020	6.500	6.555	6.380	6.410	30,218	-0.15(-2.29%)
Aug 12, 2020	6.680	6.680	6.530	6.560	26,591	+0.06(+0.92%)
Aug 11, 2020	6.700	6.900	6.490	6.500	39,092	-0.14(-2.11%)
Aug 10, 2020	6.530	6.810	6.470	6.640	51,900	+0.22(+3.43%)
Aug 07, 2020	6.330	6.440	6.230	6.420	23,400	+0.04(+0.63%)
Aug 06, 2020	6.250	6.430	6.210	6.380	27,222	+0.13(+2.08%)
Aug 05, 2020	5.900	6.250	5.650	6.250	42,306	+0.33(+5.57%)
Aug 04, 2020	5.820	5.990	5.820	5.920	13,760	+0.01(+0.17%)
Aug 03, 2020	5.760	5.910	5.720	5.910	22,915	+0.16(+2.78%)
Jul 31, 2020	5.710	5.780	5.390	5.750	47,400	-0.01(-0.17%)
Jul 30, 2020	5.870	5.940	5.720	5.760	9,506	-0.20(-3.36%)
Jul 29, 2020	5.750	6.070	5.750	5.960	17,358	+0.23(+4.01%)
Jul 28, 2020	6.020	6.090	5.590	5.730	51,604	-0.37(-6.07%)
Jul 27, 2020	5.960	6.110	5.940	6.100	12,347	+0.14(+2.35%)
Jul 24, 2020	6.230	6.350	5.930	5.960	11,900	-0.24(-3.87%)
Jul 23, 2020	6.140	6.300	6.130	6.200	13,951	+0.05(+0.81%)
Jul 22, 2020	6.330	6.330	6.120	6.150	23,156	-0.20(-3.15%)
Jul 21, 2020	6.400	6.430	6.300	6.350	21,286	+0.05(+0.79%)
Jul 20, 2020	6.130	6.390	6.075	6.300	32,739	+0.10(+1.61%)
Jul 17, 2020	6.340	6.405	6.130	6.200	38,800	-0.16(-2.52%)
Jul 16, 2020	6.460	6.515	6.180	6.360	42,423	-0.19(-2.90%)
Jul 15, 2020	6.660	6.750	6.450	6.550	87,187	+0.05(+0.77%)
Jul 14, 2020	5.660	6.510	5.660	6.500	41,213	+0.79(+13.84%)
Jul 13, 2020	5.740	5.840	5.620	5.710	100,015	+0.00(+0.00%)
Jul 10, 2020	5.500	5.720	5.500	5.710	25,000	+0.20(+3.63%)
Jul 09, 2020	5.620	5.620	5.360	5.510	90,744	-0.16(-2.82%)
Jul 08, 2020	5.470	5.700	5.450	5.670	48,299	+0.14(+2.53%)
Jul 07, 2020	5.670	5.990	5.520	5.530	27,358	-0.23(-3.99%)
Jul 06, 2020	6.240	6.240	5.750	5.760	27,294	-0.34(-5.57%)
Jul 02, 2020	6.150	6.190	6.000	6.100	46,400	-0.05(-0.81%)
Jul 01, 2020	6.300	6.300	5.950	6.150	59,426	-0.12(-1.91%)
Jun 30, 2020	6.000	6.340	5.960	6.270	64,678	+0.25(+4.15%)
Jun 29, 2020	5.360	6.030	5.360	6.020	78,814	+0.74(+14.02%)
Jun 26, 2020	5.560	5.600	5.270	5.280	355,800	-0.25(-4.52%)
Jun 25, 2020	5.440	5.620	5.440	5.530	45,301	+0.07(+1.28%)
Jun 24, 2020	5.640	5.650	5.330	5.460	94,969	-0.22(-3.87%)
Jun 23, 2020	5.640	5.750	5.580	5.680	24,318	+0.17(+3.09%)
Jun 22, 2020	5.500	5.560	5.450	5.510	82,160	-0.04(-0.72%)
Jun 19, 2020	5.570	5.650	5.500	5.550	114,600	-0.04(-0.72%)
Jun 18, 2020	5.770	5.860	5.500	5.590	125,839	-0.27(-4.61%)
Jun 17, 2020	5.480	5.895	5.400	5.860	55,189	+0.35(+6.35%)
Jun 16, 2020	4.910	5.550	4.910	5.510	305,014	+0.66(+13.61%)
Jun 15, 2020	5.050	5.050	4.670	4.850	330,152	-0.17(-3.39%)
Jun 12, 2020	5.470	5.650	4.965	5.020	411,700	-0.45(-8.23%)
Jun 11, 2020	5.800	5.820	5.429	5.470	54,399	-0.57(-9.44%)
Jun 10, 2020	6.760	6.820	5.960	6.040	83,600	-0.70(-10.39%)
Jun 09, 2020	6.900	6.940	6.620	6.740	51,298	-0.30(-4.26%)
Jun 08, 2020	7.000	7.170	6.930	7.040	57,616	+0.12(+1.73%)
Jun 05, 2020	6.750	6.980	6.600	6.920	82,000	+0.21(+3.13%)
Jun 04, 2020	6.560	6.730	6.421	6.710	110,362	+0.01(+0.15%)
Jun 03, 2020	6.630	6.720	6.480	6.700	55,278	+0.27(+4.20%)
Jun 02, 2020	6.530	6.550	6.390	6.430	35,046	-0.08(-1.23%)