Columbia Research Enhance... (RECS)
31.80
-1.78 (-5.30%)
At close: Apr 03, 2025, 3:59 PM
31.85
0.17%
After-hours: Apr 03, 2025, 05:49 PM EDT
MRUS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 32.99 | 33.67 | 32.98 | 33.58 | 0.26 | 0.78% | 474,917 |
| Apr 1, 2025 | 33.06 | 33.41 | 32.90 | 33.32 | 0.11 | 0.33% | 1,051,200 |
| Mar 31, 2025 | 32.61 | 33.28 | 32.51 | 33.21 | 0.20 | 0.61% | 2,408,622 |
| Mar 28, 2025 | 33.57 | 33.60 | 32.95 | 33.01 | -0.72 | -2.13% | 342,700 |
| Mar 27, 2025 | 33.65 | 33.89 | 33.55 | 33.73 | -0.09 | -0.27% | 1,169,439 |
| Mar 26, 2025 | 34.11 | 34.19 | 33.69 | 33.82 | -0.33 | -0.97% | 585,119 |
| Mar 25, 2025 | 34.13 | 34.20 | 34.05 | 34.15 | 0.07 | 0.21% | 331,033 |
| Mar 24, 2025 | 33.84 | 34.22 | 33.84 | 34.08 | 0.57 | 1.70% | 1,162,700 |
| Mar 21, 2025 | 33.20 | 33.51 | 33.13 | 33.51 | 0.00 | 0.00% | 279,700 |
| Mar 20, 2025 | 33.33 | 33.80 | 33.32 | 33.51 | 0.00 | 0.00% | 412,547 |
| Mar 19, 2025 | 33.29 | 33.76 | 33.25 | 33.51 | 0.32 | 0.96% | 482,746 |
| Mar 18, 2025 | 33.42 | 33.42 | 33.09 | 33.19 | -0.31 | -0.93% | 595,159 |
| Mar 17, 2025 | 33.29 | 33.70 | 33.29 | 33.50 | 0.16 | 0.48% | 359,600 |
| Mar 14, 2025 | 32.88 | 33.37 | 32.88 | 33.34 | 0.70 | 2.14% | 487,338 |
| Mar 13, 2025 | 33.08 | 33.08 | 32.52 | 32.64 | -0.47 | -1.42% | 364,200 |
| Mar 12, 2025 | 33.32 | 33.32 | 32.79 | 33.11 | 0.13 | 0.39% | 632,743 |
| Mar 11, 2025 | 33.16 | 33.33 | 32.71 | 32.98 | -0.31 | -0.93% | 733,312 |
| Mar 10, 2025 | 33.64 | 33.72 | 32.97 | 33.29 | -0.85 | -2.49% | 521,004 |
| Mar 7, 2025 | 33.77 | 34.18 | 33.52 | 34.14 | 0.24 | 0.71% | 396,200 |
| Mar 6, 2025 | 34.01 | 34.27 | 33.72 | 33.90 | -0.55 | -1.60% | 731,300 |
| Mar 5, 2025 | 34.05 | 34.52 | 33.83 | 34.45 | 0.37 | 1.09% | 582,800 |
| Mar 4, 2025 | 34.19 | 34.54 | 33.77 | 34.08 | -0.42 | -1.22% | 711,039 |
| Mar 3, 2025 | 35.17 | 35.32 | 34.26 | 34.50 | -0.63 | -1.79% | 657,300 |
| Feb 28, 2025 | 34.59 | 35.15 | 34.44 | 35.13 | 0.57 | 1.65% | 9,333,921 |
| Feb 27, 2025 | 35.25 | 35.32 | 34.56 | 34.56 | -0.55 | -1.57% | 534,000 |
| Feb 26, 2025 | 35.24 | 35.45 | 35.00 | 35.11 | -0.03 | -0.09% | 410,200 |
| Feb 25, 2025 | 35.25 | 35.32 | 34.86 | 35.14 | -0.11 | -0.31% | 386,700 |
| Feb 24, 2025 | 35.53 | 35.60 | 35.22 | 35.25 | -0.11 | -0.31% | 298,400 |
| Feb 21, 2025 | 36.00 | 36.00 | 35.36 | 35.36 | -0.62 | -1.72% | 330,100 |
| Feb 20, 2025 | 36.04 | 36.04 | 35.78 | 35.98 | -0.14 | -0.39% | 346,700 |
| Feb 19, 2025 | 35.97 | 36.14 | 35.91 | 36.12 | 0.04 | 0.11% | 450,544 |
| Feb 18, 2025 | 36.07 | 36.11 | 35.90 | 36.08 | 0.06 | 0.17% | 1,372,326 |
| Feb 14, 2025 | 35.94 | 36.06 | 35.94 | 36.02 | 0.03 | 0.08% | 421,600 |
| Feb 13, 2025 | 35.64 | 35.99 | 35.55 | 35.99 | 0.38 | 1.07% | 409,600 |
| Feb 12, 2025 | 35.38 | 35.67 | 35.33 | 35.61 | -0.16 | -0.45% | 601,200 |
| Feb 11, 2025 | 35.59 | 35.80 | 35.55 | 35.77 | 0.07 | 0.20% | 493,500 |
| Feb 10, 2025 | 35.71 | 35.75 | 35.60 | 35.70 | 0.22 | 0.62% | 366,833 |
| Feb 7, 2025 | 35.84 | 35.90 | 35.45 | 35.48 | -0.35 | -0.98% | 481,600 |
| Feb 6, 2025 | 35.77 | 35.85 | 35.59 | 35.83 | 0.19 | 0.53% | 447,844 |
| Feb 5, 2025 | 35.43 | 35.64 | 35.32 | 35.64 | 0.10 | 0.28% | 702,300 |
| Feb 4, 2025 | 35.30 | 35.58 | 35.27 | 35.54 | 0.28 | 0.79% | 450,000 |
| Feb 3, 2025 | 34.97 | 35.41 | 34.84 | 35.26 | -0.29 | -0.82% | 629,200 |
| Jan 31, 2025 | 35.96 | 36.00 | 35.45 | 35.55 | -0.24 | -0.67% | 372,000 |
| Jan 30, 2025 | 35.70 | 35.88 | 35.50 | 35.79 | -0.01 | -0.03% | 450,700 |
| Jan 29, 2025 | 35.87 | 35.89 | 35.60 | 35.80 | -0.15 | -0.42% | 498,100 |
| Jan 28, 2025 | 35.63 | 35.98 | 35.51 | 35.95 | 0.42 | 1.18% | 590,642 |
| Jan 27, 2025 | 35.16 | 35.60 | 35.16 | 35.53 | -0.40 | -1.11% | 352,723 |
| Jan 24, 2025 | 35.99 | 36.08 | 35.84 | 35.93 | -0.09 | -0.25% | 349,900 |
| Jan 23, 2025 | 35.79 | 36.02 | 35.77 | 36.02 | 0.18 | 0.50% | 385,400 |
| Jan 22, 2025 | 35.76 | 35.88 | 35.71 | 35.84 | 0.20 | 0.56% | 294,549 |