Lead Real Estate Co. Ltd ... (LRE)
1.18
-0.04 (-2.88%)
At close: Mar 28, 2025, 3:16 PM
1.21
2.44%
After-hours: Mar 28, 2025, 04:00 PM EDT
LRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | -0.01 | -0.82% | 532 |
| Mar 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00% | 700 |
| Mar 26, 2025 | 1.22 | 1.26 | 1.20 | 1.22 | 0.05 | 4.27% | 2,841 |
| Mar 25, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | -0.01 | -0.85% | 1,627 |
| Mar 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 0.02 | 1.72% | 544 |
| Mar 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 0.01 | 0.87% | 6,300 |
| Mar 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | -0.06 | -4.96% | 546 |
| Mar 19, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 0.03 | 2.54% | 2,822 |
| Mar 18, 2025 | 1.11 | 1.25 | 1.11 | 1.18 | 0.07 | 6.31% | 13,900 |
| Mar 17, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | -0.04 | -3.48% | 803 |
| Mar 14, 2025 | 1.18 | 1.25 | 1.10 | 1.15 | 0.05 | 4.55% | 2,248 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | -0.04 | -3.51% | 1,900 |
| Mar 11, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | -0.02 | -1.72% | 2,446 |
| Mar 10, 2025 | 1.30 | 1.30 | 1.14 | 1.16 | 0.02 | 1.75% | 6,039 |
| Mar 7, 2025 | 1.12 | 1.34 | 1.12 | 1.14 | 0.03 | 2.70% | 3,446 |
| Mar 6, 2025 | 1.23 | 1.25 | 1.11 | 1.11 | -0.14 | -11.20% | 4,700 |
| Mar 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | -0.02 | -1.57% | 157 |
| Mar 4, 2025 | 1.23 | 1.29 | 1.22 | 1.27 | -0.05 | -3.79% | 2,000 |
| Mar 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 1.27 | 1.35 | 1.27 | 1.32 | 0.10 | 8.20% | 2,800 |
| Feb 27, 2025 | 1.21 | 1.27 | 1.21 | 1.22 | 0.01 | 0.83% | 2,800 |
| Feb 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | -0.02 | -1.63% | 424 |
| Feb 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 0.06 | 5.13% | 395 |
| Feb 24, 2025 | 1.36 | 1.36 | 1.17 | 1.17 | -0.18 | -13.33% | 11,100 |
| Feb 21, 2025 | 1.35 | 1.39 | 1.34 | 1.35 | 0.01 | 0.75% | 4,200 |
| Feb 20, 2025 | 1.40 | 1.41 | 1.20 | 1.34 | -0.09 | -6.29% | 25,332 |
| Feb 19, 2025 | 1.51 | 1.51 | 1.43 | 1.43 | -0.07 | -4.67% | 2,884 |
| Feb 18, 2025 | 1.54 | 1.56 | 1.50 | 1.50 | -0.02 | -1.32% | 5,446 |
| Feb 14, 2025 | 1.35 | 1.70 | 1.35 | 1.52 | 0.04 | 2.70% | 26,000 |
| Feb 13, 2025 | 1.61 | 1.61 | 1.33 | 1.48 | -0.23 | -13.45% | 22,713 |
| Feb 12, 2025 | 1.64 | 1.71 | 1.63 | 1.71 | -0.01 | -0.58% | 2,700 |
| Feb 11, 2025 | 1.65 | 1.76 | 1.65 | 1.72 | 0.08 | 4.88% | 2,500 |
| Feb 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 0.01 | 0.61% | 433 |
| Feb 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | -0.01 | -0.61% | 300 |
| Feb 6, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 0.02 | 1.23% | 1,748 |
| Feb 5, 2025 | 1.61 | 1.72 | 1.61 | 1.62 | -0.03 | -1.82% | 1,505 |
| Feb 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 1.66 | 1.66 | 1.61 | 1.65 | 0.05 | 3.12% | 1,284 |
| Jan 30, 2025 | 1.61 | 1.65 | 1.57 | 1.60 | -0.08 | -4.76% | 2,839 |
| Jan 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 0.04 | 2.44% | 318 |
| Jan 28, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | -0.04 | -2.38% | 1,939 |
| Jan 27, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 0.01 | 0.60% | 2,100 |
| Jan 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | -0.01 | -0.60% | 0 |
| Jan 23, 2025 | 1.71 | 1.72 | 1.67 | 1.68 | -0.01 | -0.59% | 4,443 |
| Jan 22, 2025 | 1.77 | 1.77 | 1.65 | 1.69 | 0.02 | 1.20% | 4,537 |
| Jan 21, 2025 | 1.72 | 1.80 | 1.65 | 1.67 | -0.09 | -5.11% | 19,400 |
| Jan 17, 2025 | 1.77 | 1.77 | 1.71 | 1.76 | -0.03 | -1.68% | 4,637 |
| Jan 16, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | -0.07 | -3.76% | 1,968 |