|
Closing price on 5/25/2021
|
|
| Open |
7.27 |
| High |
7.31 |
| Low |
7.27 |
| Volume |
9,800 |
| Split-adjusted Price |
5.55 |
|
|
YBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
+0.03 / +0.41%
|
7.27
|
7.31
|
7.27
|
7.30
|
7.31
|
5.55
|
9,800
|
|
|
5/24/2021
|
-0.17 / -2.28%
|
7.50
|
7.50
|
7.15
|
7.27
|
7.22
|
5.53
|
15,800
|
|
|
5/21/2021
|
-0.06 / -0.80%
|
7.50
|
7.50
|
7.00
|
7.44
|
7.17
|
5.66
|
30,700
|
|
|
5/20/2021
|
-0.26 / -3.35%
|
7.78
|
7.78
|
7.50
|
7.50
|
7.75
|
5.70
|
14,200
|
|
|
5/19/2021
|
+0.27 / +3.60%
|
7.49
|
8.00
|
7.49
|
7.76
|
7.72
|
5.90
|
33,700
|
|
|
5/18/2021
|
+0.28 / +3.88%
|
7.22
|
7.49
|
7.22
|
7.49
|
7.22
|
5.70
|
40,400
|
|
|
5/17/2021
|
+0.02 / +0.28%
|
7.19
|
7.30
|
7.17
|
7.21
|
7.17
|
5.48
|
21,800
|
|
|
5/14/2021
|
+0.36 / +5.27%
|
6.90
|
7.19
|
6.89
|
7.19
|
6.97
|
5.47
|
44,600
|
|
|
5/13/2021
|
-0.01 / -0.15%
|
6.75
|
6.83
|
6.74
|
6.83
|
6.83
|
5.19
|
22,700
|
|
|
5/12/2021
|
-0.01 / -0.15%
|
6.85
|
6.85
|
6.79
|
6.84
|
6.82
|
5.20
|
16,300
|
|
|
5/11/2021
|
-0.05 / -0.72%
|
6.90
|
6.90
|
6.69
|
6.85
|
6.80
|
5.21
|
7,200
|
|
|
5/10/2021
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.73
|
5.25
|
39,400
|
|
|
5/7/2021
|
-0.12 / -1.73%
|
6.95
|
6.95
|
6.79
|
6.80
|
6.88
|
5.17
|
28,900
|
|
|
5/6/2021
|
-0.05 / -0.72%
|
6.97
|
7.10
|
6.90
|
6.92
|
6.98
|
5.26
|
37,000
|
|
|
5/5/2021
|
-0.13 / -1.83%
|
7.10
|
7.10
|
6.80
|
6.97
|
6.91
|
5.30
|
47,100
|
|
|
5/4/2021
|
-0.29 / -3.92%
|
7.39
|
7.39
|
7.03
|
7.10
|
7.14
|
5.40
|
29,200
|
|
|
4/29/2021
|
+0.09 / +1.23%
|
7.30
|
7.40
|
7.30
|
7.39
|
7.36
|
5.62
|
9,900
|
|
|
4/28/2021
|
+0.30 / +4.29%
|
7.10
|
7.35
|
7.10
|
7.30
|
7.30
|
5.55
|
17,200
|
|
|
4/27/2021
|
-0.35 / -4.76%
|
7.36
|
7.36
|
7.00
|
7.00
|
7.27
|
5.32
|
28,300
|
|
|
4/26/2021
|
-0.30 / -3.92%
|
7.80
|
7.80
|
7.35
|
7.35
|
7.44
|
5.59
|
9,900
|
|
|
4/23/2021
|
+0.01 / +0.13%
|
7.40
|
7.65
|
7.20
|
7.65
|
7.40
|
5.82
|
7,300
|
|
|
4/22/2021
|
-0.06 / -0.78%
|
7.80
|
7.80
|
7.62
|
7.64
|
7.66
|
5.81
|
15,400
|
|
|
4/20/2021
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
5.86
|
12,900
|
|
|
4/19/2021
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.69
|
7.70
|
7.78
|
5.86
|
12,500
|
|
|
4/16/2021
|
-0.30 / -3.70%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.89
|
5.93
|
23,600
|
|
|
4/15/2021
|
+0.01 / +0.12%
|
8.09
|
8.15
|
8.00
|
8.10
|
8.06
|
6.16
|
21,700
|
|
|
4/14/2021
|
+0.01 / +0.12%
|
8.10
|
8.10
|
8.00
|
8.09
|
8.02
|
6.15
|
36,400
|
|
|
4/13/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.08
|
8.08
|
8.14
|
6.15
|
93,900
|
|
|
4/12/2021
|
-0.01 / -0.12%
|
8.10
|
8.10
|
8.00
|
8.08
|
8.06
|
6.15
|
55,100
|
|
|
4/9/2021
|
-0.01 / -0.12%
|
8.10
|
8.10
|
8.00
|
8.09
|
8.04
|
6.15
|
9,200
|
|
|