RCSL3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 23 2024 | 3.35 | 0.18 | 5.68% | 3.23 | 3.42 | 3.12 | 7,005,100 |
Jan 22 2024 | 3.17 | -0.04 | -1.25% | 3.24 | 3.30 | 3.07 | 3,441,900 |
Jan 19 2024 | 3.21 | -0.08 | -2.43% | 3.35 | 3.40 | 3.15 | 1,978,700 |
Jan 18 2024 | 3.29 | 0.02 | 0.61% | 3.38 | 3.44 | 3.24 | 3,063,800 |