Era Group Inc (ERA) Historical Stock Data
Historical Data
In the past 30 trading days, ERA is down -0.57% a day on average. There have been 10 days where Era Group Inc closed green and 20 days where ERA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-06-11 | 17.22 | 15.48 | ↓$1.74 (-10.10%) | 15.24 | 17.51 | 68.70K |
| 2020-06-10 | 18.90 | 18.42 | ↓$0.48 (-2.54%) | 18.33 | 19.50 | 74.47K |
| 2020-06-09 | 17.58 | 18.48 | ↑$0.90 (5.12%) | 17.58 | 18.72 | 124.67K |
| 2020-06-08 | 18.45 | 18.09 | ↓$0.36 (-1.95%) | 17.64 | 18.47 | 152.32K |
| 2020-06-05 | 6.15 | 5.88 | ↓$0.27 (-4.39%) | 5.74 | 6.22 | 235.45K |
| 2020-06-04 | 5.39 | 5.75 | ↑$0.36 (6.68%) | 5.25 | 5.84 | 138.52K |
| 2020-06-03 | 5.11 | 5.40 | ↑$0.29 (5.68%) | 5.03 | 5.48 | 136.50K |
| 2020-06-02 | 5.00 | 5.04 | ↑$0.04 (0.80%) | 4.93 | 5.10 | 129.52K |
| 2020-06-01 | 4.96 | 4.91 | ↓$0.05 (-1.01%) | 4.86 | 5.12 | 204.16K |
| 2020-05-29 | 5.02 | 5.01 | ↓$0.01 (-0.20%) | 4.83 | 5.18 | 280.94K |
| 2020-05-28 | 5.50 | 5.12 | ↓$0.38 (-6.91%) | 5.11 | 5.50 | 98.30K |
| 2020-05-27 | 5.61 | 5.35 | ↓$0.26 (-4.63%) | 5.27 | 5.61 | 167.52K |
| 2020-05-26 | 5.51 | 5.41 | ↓$0.10 (-1.81%) | 5.29 | 5.73 | 91K |
| 2020-05-22 | 5.29 | 5.27 | ↓$0.02 (-0.38%) | 4.97 | 5.29 | 86K |
| 2020-05-21 | 5.33 | 5.21 | ↓$0.12 (-2.25%) | 5.19 | 5.41 | 97.22K |
| 2020-05-20 | 4.83 | 5.24 | ↑$0.41 (8.49%) | 4.83 | 5.28 | 120.44K |
| 2020-05-19 | 4.92 | 4.83 | ↓$0.09 (-1.83%) | 4.65 | 4.98 | 151.98K |
| 2020-05-18 | 5.13 | 5.00 | ↓$0.13 (-2.53%) | 4.97 | 5.33 | 161.65K |
| 2020-05-15 | 4.95 | 4.88 | ↓$0.07 (-1.41%) | 4.78 | 4.95 | 116.96K |
| 2020-05-14 | 4.31 | 4.85 | ↑$0.54 (12.53%) | 4.20 | 4.89 | 149.94K |
| 2020-05-13 | 4.60 | 4.50 | ↓$0.10 (-2.17%) | 4.24 | 4.61 | 166.50K |
| 2020-05-12 | 4.96 | 4.61 | ↓$0.35 (-7.06%) | 4.59 | 5.00 | 107.32K |
| 2020-05-11 | 4.75 | 4.81 | ↑$0.06 (1.26%) | 4.65 | 4.88 | 130.91K |
| 2020-05-08 | 4.60 | 4.97 | ↑$0.37 (8.04%) | 4.47 | 5.01 | 169.70K |
| 2020-05-07 | 4.33 | 4.45 | ↑$0.12 (2.77%) | 4.31 | 4.68 | 163.46K |
| 2020-05-06 | 4.72 | 4.25 | ↓$0.47 (-9.96%) | 4.22 | 4.81 | 162.19K |
| 2020-05-05 | 4.85 | 4.71 | ↓$0.14 (-2.89%) | 4.65 | 5.11 | 237.06K |
| 2020-05-04 | 4.58 | 4.61 | ↑$0.03 (0.66%) | 4.37 | 4.74 | 183.97K |
| 2020-05-01 | 4.89 | 4.75 | ↓$0.14 (-2.86%) | 4.56 | 5.01 | 151.08K |
| 2020-04-30 | 5.24 | 5.12 | ↓$0.12 (-2.29%) | 5.01 | 5.30 | 196.20K |
Create an account or log in to view more rows.
$ERA I’m selling y’all have fun bag holding
$ERA i am trading for a better future!
$ERA holdddd it tight yall
$ERA Buy now
$ERA it's going down??
$ERA TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ERA The squeeze is coming
$ERA the greatest stock of all time
will not bow to the shorts
oh yeah
$ERA green shoots
$ERA The best investment you can make is an investment in yourself or another person