ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

RCSL3 Recrusul Sa

1.53
-0.07 (-4.37%)
Apr 23 2024 - Closed
Delayed by 15 minutes

RCSL3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2024 1.62 0.07 4.52% 1.56 1.62 1.53 1,018,100
Apr 19 2024 1.55 0.12 8.39% 1.44 1.55 1.42 1,110,900
Apr 18 2024 1.43 -0.14 -8.92% 1.55 1.55 1.41 1,028,300
Apr 17 2024 1.57 0.03 1.95% 1.57 1.58 1.54 932,000
Apr 16 2024 1.54 -0.01 -0.65% 1.56 1.56 1.52 813,500
Apr 15 2024 1.55 -0.07 -4.32% 1.62 1.62 1.54 836,200
Apr 12 2024 1.62 0.00 0.00% 1.62 1.65 1.60 1,471,400
Apr 11 2024 1.62 0.02 1.25% 1.62 1.62 1.58 575,000
Apr 10 2024 1.60 -0.04 -2.44% 1.63 1.64 1.60 372,700
Apr 09 2024 1.64 0.03 1.86% 1.63 1.65 1.60 805,000
Apr 08 2024 1.61 0.00 0.00% 1.63 1.63 1.61 469,900
Apr 05 2024 1.61 -0.01 -0.62% 1.62 1.64 1.59 491,000
Apr 04 2024 1.62 0.00 0.00% 1.62 1.63 1.59 1,165,400
Apr 03 2024 1.62 -0.23 -12.43% 1.87 1.90 1.59 3,853,200
Apr 02 2024 1.85 0.03 1.65% 1.82 1.88 1.82 1,376,100
Apr 01 2024 1.82 0.05 2.82% 1.78 1.83 1.76 3,878,900
Mar 28 2024 1.77 0.04 2.31% 1.72 1.79 1.68 2,010,200
Mar 27 2024 1.73 0.07 4.22% 1.66 1.73 1.62 1,202,500
Mar 26 2024 1.66 -0.04 -2.35% 1.71 1.72 1.63 751,500
Mar 25 2024 1.70 -0.04 -2.30% 1.73 1.77 1.70 1,031,600
Mar 22 2024 1.74 0.00 0.00% 1.77 1.77 1.68 447,400
Mar 21 2024 1.74 0.10 6.10% 1.66 1.79 1.66 1,252,800
Mar 20 2024 1.64 -0.01 -0.61% 1.65 1.67 1.62 352,200
Mar 19 2024 1.65 0.06 3.77% 1.59 1.67 1.58 515,500
Mar 18 2024 1.59 -0.01 -0.63% 1.61 1.62 1.56 1,170,000
Mar 15 2024 1.60 -0.08 -4.76% 1.68 1.68 1.60 702,700
Mar 14 2024 1.68 -0.02 -1.18% 1.71 1.72 1.65 710,100
Mar 13 2024 1.70 -0.04 -2.30% 1.74 1.76 1.69 1,023,700
Mar 12 2024 1.74 0.00 0.00% 1.76 1.76 1.73 202,900
Mar 11 2024 1.74 -0.01 -0.57% 1.76 1.78 1.72 482,000
Mar 08 2024 1.75 -0.07 -3.85% 1.84 1.88 1.73 1,514,800
Mar 07 2024 1.82 -0.05 -2.67% 1.88 1.93 1.81 1,428,900
Mar 06 2024 1.87 -0.04 -2.09% 1.93 1.97 1.83 2,718,000
Mar 05 2024 1.91 0.05 2.69% 1.86 2.00 1.86 3,483,400
Mar 04 2024 1.86 0.09 5.08% 1.78 1.86 1.75 4,825,300
Mar 01 2024 1.77 0.00 0.00% 1.79 1.83 1.77 1,192,500
Feb 29 2024 1.77 0.02 1.14% 1.75 1.82 1.75 4,285,500
Feb 28 2024 1.75 0.03 1.74% 1.72 1.77 1.68 2,400,900
Feb 27 2024 1.72 0.01 0.58% 1.72 1.76 1.69 3,463,700
Feb 26 2024 1.71 0.03 1.79% 1.67 1.73 1.67 972,100
Feb 23 2024 1.68 -0.04 -2.33% 1.73 1.74 1.66 1,915,300
Feb 22 2024 1.72 -0.01 -0.58% 1.74 1.75 1.69 2,249,100
Feb 21 2024 1.73 -0.08 -4.42% 1.80 1.83 1.67 4,287,400
Feb 20 2024 1.81 0.02 1.12% 1.78 1.84 1.66 9,176,900
Feb 19 2024 1.79 0.05 2.87% 1.74 1.82 1.72 3,345,000
Feb 16 2024 1.74 0.08 4.82% 1.67 1.75 1.63 4,700,200
Feb 15 2024 1.66 -0.27 -13.99% 1.95 1.98 1.61 5,761,400
Feb 14 2024 1.93 0.02 1.05% 1.93 2.03 1.90 7,071,500
Feb 09 2024 1.91 0.01 0.53% 1.92 2.01 1.87 3,515,400
Feb 08 2024 1.90 0.04 2.15% 1.85 1.93 1.82 4,552,100
Feb 07 2024 1.86 0.05 2.76% 1.84 1.94 1.71 7,003,800
Feb 06 2024 1.81 -0.21 -10.40% 2.04 2.09 1.79 5,740,900
Feb 05 2024 2.02 -0.17 -7.76% 2.18 2.30 1.98 6,489,300
Feb 02 2024 2.19 0.02 0.92% 2.18 2.23 2.08 5,547,600
Feb 01 2024 2.17 0.02 0.93% 2.17 2.25 2.08 4,453,400
Jan 31 2024 2.15 -0.11 -4.87% 2.26 2.30 2.12 2,564,700
Jan 30 2024 2.26 -0.08 -3.42% 2.31 2.38 2.23 3,463,600
Jan 29 2024 2.34 -0.06 -2.50% 2.44 2.49 2.23 4,443,400
Jan 26 2024 2.40 -0.33 -12.09% 2.78 2.79 2.27 4,117,500
Jan 25 2024 2.73 -0.05 -1.80% 2.81 3.00 2.65 6,075,800
Jan 24 2024 2.78 -0.57 -17.01% 3.38 3.42 2.67 6,084,300

Your Recent History

Delayed Upgrade Clock