Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RCSL3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.98 | 0.09 | 3.11% | 2.89 | 2.98 | 2.82 | 40,700 |
| Jul 25 2024 | 2.89 | 0.05 | 1.76% | 2.84 | 2.89 | 2.77 | 78,400 |
| Jul 24 2024 | 2.84 | 0.03 | 1.07% | 2.79 | 2.92 | 2.76 | 204,900 |
| Jul 23 2024 | 2.81 | -0.11 | -3.77% | 2.88 | 2.97 | 2.78 | 299,400 |
| Jul 22 2024 | 2.92 | 0.07 | 2.46% | 2.82 | 2.95 | 2.78 | 462,100 |
| Jul 19 2024 | 2.85 | 0.07 | 2.52% | 2.73 | 2.86 | 2.67 | 112,600 |
| Jul 18 2024 | 2.78 | -0.07 | -2.46% | 2.85 | 2.85 | 2.72 | 216,300 |
| Jul 17 2024 | 2.85 | -0.05 | -1.72% | 2.93 | 2.96 | 2.82 | 206,400 |
| Jul 16 2024 | 2.90 | -0.09 | -3.01% | 3.01 | 3.02 | 2.86 | 372,600 |
| Jul 15 2024 | 2.99 | -0.02 | -0.66% | 3.04 | 3.04 | 2.95 | 112,600 |
| Jul 12 2024 | 3.01 | -0.02 | -0.66% | 3.00 | 3.03 | 2.95 | 71,700 |
| Jul 11 2024 | 3.03 | -0.11 | -3.50% | 3.17 | 3.22 | 2.99 | 269,600 |
| Jul 10 2024 | 3.14 | 0.01 | 0.32% | 3.13 | 3.17 | 3.02 | 312,400 |
| Jul 09 2024 | 3.13 | 0.07 | 2.29% | 3.13 | 3.19 | 3.06 | 413,400 |
| Jul 08 2024 | 3.06 | 0.12 | 4.08% | 2.94 | 3.15 | 2.91 | 525,400 |
| Jul 05 2024 | 2.94 | 0.16 | 5.76% | 2.80 | 2.98 | 2.78 | 476,500 |
| Jul 04 2024 | 2.78 | -0.01 | -0.36% | 2.84 | 2.96 | 2.78 | 406,700 |
| Jul 03 2024 | 2.79 | 0.03 | 1.09% | 2.78 | 2.84 | 2.76 | 134,500 |
| Jul 02 2024 | 2.76 | -0.03 | -1.08% | 2.83 | 2.83 | 2.74 | 69,200 |
| Jul 01 2024 | 2.79 | -0.04 | -1.41% | 2.83 | 2.88 | 2.79 | 76,500 |
| Jun 28 2024 | 2.83 | 0.01 | 0.35% | 2.85 | 2.86 | 2.77 | 216,800 |
| Jun 27 2024 | 2.82 | -0.23 | -7.54% | 3.05 | 3.17 | 2.73 | 766,600 |
| Jun 26 2024 | 3.05 | 0.11 | 3.74% | 2.98 | 3.15 | 2.94 | 702,800 |
| Jun 25 2024 | 2.94 | 0.08 | 2.80% | 2.82 | 3.03 | 2.82 | 300,600 |
| Jun 24 2024 | 2.86 | 0.02 | 0.70% | 2.86 | 2.95 | 2.83 | 365,800 |
| Jun 21 2024 | 2.84 | -0.03 | -1.05% | 2.85 | 2.97 | 2.79 | 226,700 |
| Jun 20 2024 | 2.87 | -0.34 | -10.59% | 3.24 | 3.36 | 2.70 | 585,200 |
| Jun 19 2024 | 3.21 | 0.24 | 8.08% | 2.98 | 3.22 | 2.96 | 551,700 |
| Jun 18 2024 | 2.97 | -0.18 | -5.71% | 3.19 | 3.25 | 2.93 | 504,900 |
| Jun 17 2024 | 3.15 | -0.30 | -8.70% | 3.45 | 3.49 | 3.12 | 664,800 |
| Jun 14 2024 | 3.45 | -0.27 | -7.26% | 3.70 | 3.73 | 3.45 | 308,500 |
| Jun 13 2024 | 3.72 | -0.05 | -1.33% | 3.79 | 3.88 | 3.67 | 351,800 |
| Jun 12 2024 | 3.77 | -0.20 | -5.04% | 3.99 | 4.09 | 3.61 | 857,100 |
| Jun 11 2024 | 3.97 | -0.18 | -4.34% | 4.20 | 4.22 | 3.93 | 455,200 |
| Jun 10 2024 | 4.15 | -0.11 | -2.58% | 4.36 | 4.53 | 4.12 | 384,300 |
| Jun 07 2024 | 4.26 | -0.09 | -2.07% | 4.29 | 4.45 | 4.18 | 462,100 |
| Jun 06 2024 | 4.35 | -0.94 | -17.77% | 5.29 | 5.49 | 4.21 | 1,288,600 |
| Jun 05 2024 | 5.29 | 0.30 | 6.01% | 5.11 | 5.55 | 5.06 | 813,300 |
| Jun 04 2024 | 4.99 | 0.32 | 6.85% | 4.73 | 5.20 | 4.73 | 982,500 |
| Jun 03 2024 | 4.67 | 0.12 | 2.64% | 4.58 | 5.10 | 4.52 | 1,055,400 |
| May 31 2024 | 4.55 | -0.13 | -2.78% | 4.74 | 4.90 | 4.16 | 825,900 |
| May 29 2024 | 4.68 | 0.00 | 0.00% | 4.68 | 5.32 | 4.56 | 808,525 |
| May 28 2024 | 4.68 | -1.96 | -29.52% | 6.68 | 6.80 | 4.52 | 1,542,075 |
| May 27 2024 | 6.64 | 0.12 | 1.84% | 6.60 | 7.08 | 6.60 | 316,350 |
| May 24 2024 | 6.52 | -0.20 | -2.98% | 6.76 | 6.76 | 6.52 | 147,250 |
| May 23 2024 | 6.72 | -0.56 | -7.69% | 7.32 | 7.32 | 6.72 | 131,225 |
| May 22 2024 | 7.28 | 0.04 | 0.55% | 7.32 | 7.44 | 7.08 | 149,900 |
| May 21 2024 | 7.24 | 0.08 | 1.12% | 7.28 | 7.48 | 7.20 | 324,600 |
| May 20 2024 | 7.16 | 0.32 | 4.68% | 6.88 | 7.20 | 6.88 | 353,475 |
| May 17 2024 | 6.84 | 0.04 | 0.59% | 6.88 | 6.96 | 6.84 | 191,350 |
| May 16 2024 | 6.80 | 0.04 | 0.59% | 6.80 | 7.00 | 6.76 | 200,675 |
| May 15 2024 | 6.76 | 0.04 | 0.60% | 6.72 | 6.84 | 6.60 | 105,250 |
| May 14 2024 | 6.72 | -0.36 | -5.08% | 7.12 | 7.40 | 6.64 | 564,050 |
| May 13 2024 | 7.08 | 0.12 | 1.72% | 7.00 | 7.12 | 6.80 | 401,350 |
| May 10 2024 | 6.96 | 0.08 | 1.16% | 6.96 | 7.12 | 6.80 | 616,800 |
| May 09 2024 | 6.88 | 0.28 | 4.24% | 6.68 | 7.00 | 6.60 | 610,300 |
| May 08 2024 | 6.60 | 0.12 | 1.85% | 6.52 | 6.60 | 6.52 | 131,900 |
| May 07 2024 | 6.48 | 0.04 | 0.62% | 6.52 | 6.64 | 6.48 | 225,775 |
| May 06 2024 | 6.44 | 0.00 | 0.00% | 6.52 | 6.60 | 6.44 | 345,850 |
| May 03 2024 | 6.44 | -0.04 | -0.62% | 6.48 | 6.60 | 6.44 | 377,450 |
| May 02 2024 | 6.48 | 0.16 | 2.53% | 6.32 | 6.56 | 6.32 | 279,500 |
| Apr 30 2024 | 6.32 | -0.08 | -1.25% | 6.44 | 6.48 | 6.20 | 257,400 |
| Apr 29 2024 | 6.40 | 0.20 | 3.23% | 6.28 | 6.56 | 6.28 | 292,650 |
