Get the Stockscreener App
17.01
1.67%
0.2786
Range Global Coal Index Etf Stock (COAL) Price History
The historical daily chart and data for Range Global Coal Index Etf stock (COAL), show that the latest closing stock price as of May 12, 2025, is $17.01.
- Range Global Coal Index Etf all-time high stock price is $26.25, occurred on July 03, 2024.
- The lowest Range Global Coal Index Etf stock price recorded was $13.85 on April 07, 2025. Since then, Range Global Coal Index Etf's stock price has risen over 22.82% to $17.01 now.
- The 52-week high stock price for COAL is $26.25, representing a 54.32% increase from the current share price, occurred on July 03, 2024.
- The 52-week low stock price for COAL is $13.85, indicating a -18.58% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about COAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 12, 2025 | $17.47 | $16.83 | $0.64 | 21,739.0 | +1.67% |
| May 09, 2025 | $17.00 | $16.67 | $0.33 | 38,425.0 | -1.81% |
| May 08, 2025 | $17.24 | $16.93 | $0.31 | 13,859.0 | -0.88% |
| May 07, 2025 | $17.33 | $17.03 | $0.3046 | 24,765.0 | -0.81% |
| May 06, 2025 | $17.33 | $17.08 | $0.25 | 7,516.0 | +0.41% |
| May 05, 2025 | $17.79 | $17.03 | $0.76 | 4,441.0 | -0.75% |
| May 02, 2025 | $17.40 | $17.09 | $0.315 | 8,518.0 | +2.72% |
| May 01, 2025 | $17.22 | $16.38 | $0.84 | 27,698.0 | +0.06% |
| Apr 30, 2025 | $17.10 | $16.82 | $0.28 | 20,296.0 | -2.84% |
| Apr 29, 2025 | $17.50 | $17.28 | $0.22 | 8,995.0 | +0.34% |
| Apr 28, 2025 | $17.44 | $17.14 | $0.30 | 11,882.0 | +0.36% |
| Apr 25, 2025 | $17.71 | $17.16 | $0.55 | 10,532.0 | -1.52% |
| Apr 24, 2025 | $17.56 | $17.10 | $0.4584 | 59,437.0 | +2.97% |
| Apr 23, 2025 | $17.65 | $16.95 | $0.70 | 19,487.0 | +0.55% |
| Apr 22, 2025 | $17.19 | $16.68 | $0.51 | 15,413.0 | +0.72% |
| Apr 21, 2025 | $17.28 | $16.60 | $0.68 | 30,138.0 | -0.95% |
| Apr 17, 2025 | $17.07 | $16.75 | $0.3225 | 11,048.0 | +2.51% |
| Apr 16, 2025 | $16.83 | $16.49 | $0.34 | 10,811.0 | -0.16% |
| Apr 15, 2025 | $16.85 | $16.51 | $0.34 | 15,797.0 | +0.05% |
Range Global Coal Index Etf Stock (COAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Range Global Coal Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Range Global Coal Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Range Global Coal Index Etf Stock (COAL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $17.79 | $16.38 | $1.41 | 168,700.0 | +0.53% |
| Apr, 2025 | $17.71 | $13.85 | $3.86 | 742,009.0 | -2.15% |
| Mar, 2025 | $18.24 | $17.02 | $1.21 | 308,596.0 | -2.17% |
| Feb, 2025 | $20.16 | $17.51 | $2.65 | 682,759.0 | -10.54% |
| Jan, 2025 | $21.14 | $19.53 | $1.61 | 257,919.0 | -4.90% |
Range Global Coal Index Etf Stock (COAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.98 | $20.32 | $3.66 | 62,456.0 | -14.00% |
| Nov, 2024 | $25.17 | $23.02 | $2.15 | 47,804.0 | +3.55% |
| Oct, 2024 | $26.07 | $22.21 | $3.86 | 53,710.0 | -2.65% |
| Sep, 2024 | $23.91 | $19.21 | $4.70 | 119,797.0 | +7.82% |
| Aug, 2024 | $24.05 | $21.56 | $2.49 | 81,454.0 | -9.28% |
| Jul, 2024 | $26.25 | $23.50 | $2.75 | 118,169.0 | +2.11% |
| Jun, 2024 | $25.74 | $23.26 | $2.48 | 160,341.0 | -4.62% |
| May, 2024 | $25.02 | $23.02 | $2.00 | 219,023.0 | +6.77% |
| Apr, 2024 | $24.10 | $22.40 | $1.70 | 123,796.0 | +2.10% |
| Mar, 2024 | $24.61 | $22.03 | $2.58 | 196,816.0 | -0.59% |
| Feb, 2024 | $25.79 | $22.69 | $3.10 | 99,149.0 | -8.16% |
| Jan, 2024 | $25.48 | $24.93 | $0.55 | 23,763.0 | +0.00% |
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):