STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

American Funds Europacific Growth R3 (RERCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

54.92

0.00

(0.00%)

As of 08:05AM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	54.92	54.92	54.92	54.92	54.92	-
Apr 16, 2024	54.92	54.92	54.92	54.92	54.92	-
Apr 15, 2024	55.33	55.33	55.33	55.33	55.33	-
Apr 12, 2024	55.66	55.66	55.66	55.66	55.66	-
Apr 11, 2024	56.63	56.63	56.63	56.63	56.63	-
Apr 10, 2024	56.68	56.68	56.68	56.68	56.68	-
Apr 09, 2024	57.10	57.10	57.10	57.10	57.10	-
Apr 08, 2024	57.11	57.11	57.11	57.11	57.11	-
Apr 05, 2024	56.90	56.90	56.90	56.90	56.90	-
Apr 04, 2024	56.58	56.58	56.58	56.58	56.58	-
Apr 03, 2024	57.05	57.05	57.05	57.05	57.05	-
Apr 02, 2024	56.73	56.73	56.73	56.73	56.73	-
Apr 01, 2024	56.89	56.89	56.89	56.89	56.89	-
Mar 28, 2024	57.06	57.06	57.06	57.06	57.06	-
Mar 27, 2024	57.17	57.17	57.17	57.17	57.17	-
Mar 26, 2024	57.00	57.00	57.00	57.00	57.00	-
Mar 25, 2024	57.02	57.02	57.02	57.02	57.02	-
Mar 22, 2024	57.04	57.04	57.04	57.04	57.04	-
Mar 21, 2024	57.23	57.23	57.23	57.23	57.23	-
Mar 20, 2024	57.18	57.18	57.18	57.18	57.18	-
Mar 19, 2024	56.57	56.57	56.57	56.57	56.57	-
Mar 18, 2024	56.64	56.64	56.64	56.64	56.64	-
Mar 15, 2024	56.49	56.49	56.49	56.49	56.49	-
Mar 14, 2024	56.89	56.89	56.89	56.89	56.89	-
Mar 13, 2024	57.00	57.00	57.00	57.00	57.00	-
Mar 12, 2024	56.94	56.94	56.94	56.94	56.94	-
Mar 11, 2024	56.41	56.41	56.41	56.41	56.41	-
Mar 08, 2024	56.56	56.56	56.56	56.56	56.56	-
Mar 07, 2024	56.82	56.82	56.82	56.82	56.82	-
Mar 06, 2024	56.00	56.00	56.00	56.00	56.00	-
Mar 05, 2024	55.51	55.51	55.51	55.51	55.51	-
Mar 04, 2024	55.85	55.85	55.85	55.85	55.85	-
Mar 01, 2024	55.77	55.77	55.77	55.77	55.77	-
Feb 29, 2024	55.09	55.09	55.09	55.09	55.09	-
Feb 28, 2024	55.12	55.12	55.12	55.12	55.12	-
Feb 27, 2024	55.35	55.35	55.35	55.35	55.35	-
Feb 26, 2024	55.32	55.32	55.32	55.32	55.32	-
Feb 23, 2024	55.35	55.35	55.35	55.35	55.35	-
Feb 22, 2024	55.43	55.43	55.43	55.43	55.43	-
Feb 21, 2024	54.62	54.62	54.62	54.62	54.62	-
Feb 20, 2024	54.71	54.71	54.71	54.71	54.71	-
Feb 16, 2024	54.70	54.70	54.70	54.70	54.70	-
Feb 15, 2024	54.61	54.61	54.61	54.61	54.61	-
Feb 14, 2024	53.87	53.87	53.87	53.87	53.87	-
Feb 13, 2024	53.53	53.53	53.53	53.53	53.53	-
Feb 12, 2024	54.12	54.12	54.12	54.12	54.12	-
Feb 09, 2024	54.16	54.16	54.16	54.16	54.16	-
Feb 08, 2024	53.73	53.73	53.73	53.73	53.73	-
Feb 07, 2024	53.63	53.63	53.63	53.63	53.63	-
Feb 06, 2024	53.50	53.50	53.50	53.50	53.50	-
Feb 05, 2024	53.42	53.42	53.42	53.42	53.42	-
Feb 02, 2024	53.42	53.42	53.42	53.42	53.42	-
Feb 01, 2024	53.70	53.70	53.70	53.70	53.70	-
Jan 31, 2024	53.11	53.11	53.11	53.11	53.11	-
Jan 30, 2024	53.43	53.43	53.43	53.43	53.43	-
Jan 29, 2024	53.59	53.59	53.59	53.59	53.59	-
Jan 26, 2024	53.22	53.22	53.22	53.22	53.22	-
Jan 25, 2024	53.00	53.00	53.00	53.00	53.00	-
Jan 24, 2024	52.81	52.81	52.81	52.81	52.81	-
Jan 23, 2024	52.26	52.26	52.26	52.26	52.26	-
Jan 22, 2024	52.30	52.30	52.30	52.30	52.30	-
Jan 19, 2024	52.37	52.37	52.37	52.37	52.37	-
Jan 18, 2024	51.86	51.86	51.86	51.86	51.86	-
Jan 17, 2024	51.39	51.39	51.39	51.39	51.39	-
Jan 16, 2024	52.07	52.07	52.07	52.07	52.07	-
Jan 12, 2024	52.67	52.67	52.67	52.67	52.67	-
Jan 11, 2024	52.33	52.33	52.33	52.33	52.33	-
Jan 10, 2024	52.40	52.40	52.40	52.40	52.40	-
Jan 09, 2024	52.15	52.15	52.15	52.15	52.15	-
Jan 08, 2024	52.51	52.51	52.51	52.51	52.51	-
Jan 05, 2024	52.02	52.02	52.02	52.02	52.02	-
Jan 04, 2024	52.17	52.17	52.17	52.17	52.17	-
Jan 03, 2024	51.97	51.97	51.97	51.97	51.97	-
Jan 02, 2024	52.51	52.51	52.51	52.51	52.51	-
Dec 29, 2023	53.19	53.19	53.19	53.19	53.19	-
Dec 28, 2023	53.22	53.22	53.22	53.22	53.22	-
Dec 27, 2023	53.23	53.23	53.23	53.23	53.23	-
Dec 26, 2023	52.75	52.75	52.75	52.75	52.75	-
Dec 22, 2023	52.59	52.59	52.59	52.59	52.59	-
Dec 21, 2023	52.58	52.58	52.58	52.58	52.58	-
Dec 20, 2023	51.99	51.99	51.99	51.99	51.99	-
Dec 19, 2023	52.62	52.62	52.62	52.62	52.62	-
Dec 18, 2023	52.13	52.13	52.13	52.13	52.13	-
Dec 15, 2023	52.16	52.16	52.16	52.16	52.16	-
Dec 14, 2023	52.29	52.29	52.29	52.29	52.29	-
Dec 14, 2023	0.627 Dividend
Dec 14, 2023	1.058 Capital Gain
Dec 13, 2023	53.31	53.31	53.31	53.31	51.63	-
Dec 12, 2023	52.61	52.61	52.61	52.61	50.95	-
Dec 11, 2023	52.59	52.59	52.59	52.59	50.93	-
Dec 08, 2023	52.41	52.41	52.41	52.41	50.75	-
Dec 07, 2023	52.18	52.18	52.18	52.18	50.53	-
Dec 06, 2023	52.00	52.00	52.00	52.00	50.36	-
Dec 05, 2023	52.03	52.03	52.03	52.03	50.39	-
Dec 04, 2023	52.27	52.27	52.27	52.27	50.62	-
Dec 01, 2023	52.78	52.78	52.78	52.78	51.11	-
Nov 30, 2023	52.32	52.32	52.32	52.32	50.67	-
Nov 29, 2023	52.33	52.33	52.33	52.33	50.68	-
Nov 28, 2023	52.27	52.27	52.27	52.27	50.62	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,742.50+86.45(+0.40%)

S&P 5005,042.69+20.48(+0.41%)

DOW37,965.24+211.93(+0.56%)

CAD/USD0.7266+0.0002(+0.03%)

CRUDE OIL82.690.00(0.00%)

Bitcoin CAD87,603.10+4,214.80(+5.05%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

American Funds Europacific Growth R3 (RERCX)

S&P/TSX
21,742.50
+86.45(+0.40%)

S&P 500
5,042.69
+20.48(+0.41%)

DOW
37,965.24
+211.93(+0.56%)

CAD/USD
0.7266
+0.0002(+0.03%)

CRUDE OIL
82.69
0.00(0.00%)

Bitcoin CAD
87,603.10
+4,214.80(+5.05%)