RCSL4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.50 | 0.00 | 0.00% | 0.51 | 0.51 | 0.49 | 1,474,700 |
Apr 24 2024 | 0.50 | -0.02 | -3.85% | 0.51 | 0.52 | 0.50 | 363,100 |
Apr 23 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.50 | 1,050,800 |
Apr 22 2024 | 0.52 | 0.02 | 4.00% | 0.51 | 0.52 | 0.50 | 1,035,600 |
Apr 19 2024 | 0.50 | -0.01 | -1.96% | 0.50 | 0.51 | 0.49 | 1,250,800 |
Apr 18 2024 | 0.51 | -0.04 | -7.27% | 0.55 | 0.55 | 0.49 | 3,605,400 |
Apr 17 2024 | 0.55 | -0.06 | -9.84% | 0.61 | 0.62 | 0.55 | 2,304,500 |
Apr 16 2024 | 0.61 | -0.01 | -1.61% | 0.61 | 0.62 | 0.60 | 225,700 |
Apr 15 2024 | 0.62 | -0.02 | -3.13% | 0.65 | 0.65 | 0.60 | 1,610,700 |
Apr 12 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.65 | 0.63 | 1,132,300 |
Apr 11 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.63 | 350,400 |
Apr 10 2024 | 0.64 | -0.01 | -1.54% | 0.64 | 0.65 | 0.62 | 1,080,000 |
Apr 09 2024 | 0.65 | -0.01 | -1.52% | 0.66 | 0.66 | 0.65 | 901,300 |
Apr 08 2024 | 0.66 | 0.02 | 3.13% | 0.64 | 0.66 | 0.64 | 1,301,200 |
Apr 05 2024 | 0.64 | 0.00 | 0.00% | 0.65 | 0.66 | 0.63 | 1,519,400 |
Apr 04 2024 | 0.64 | 0.02 | 3.23% | 0.62 | 0.66 | 0.62 | 4,037,800 |
Apr 03 2024 | 0.62 | -0.08 | -11.43% | 0.70 | 0.70 | 0.61 | 3,244,400 |
Apr 02 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.68 | 463,600 |
Apr 01 2024 | 0.70 | 0.01 | 1.45% | 0.70 | 0.70 | 0.68 | 537,000 |
Mar 28 2024 | 0.69 | -0.01 | -1.43% | 0.70 | 0.71 | 0.67 | 1,681,400 |
Mar 27 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.69 | 458,200 |
Mar 26 2024 | 0.70 | -0.01 | -1.41% | 0.70 | 0.72 | 0.68 | 1,592,300 |
Mar 25 2024 | 0.71 | -0.03 | -4.05% | 0.74 | 0.75 | 0.69 | 1,348,600 |
Mar 22 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.76 | 0.74 | 1,884,200 |
Mar 21 2024 | 0.74 | 0.01 | 1.37% | 0.74 | 0.75 | 0.72 | 1,690,000 |
Mar 20 2024 | 0.73 | 0.01 | 1.39% | 0.71 | 0.75 | 0.71 | 2,447,600 |
Mar 19 2024 | 0.72 | 0.01 | 1.41% | 0.71 | 0.74 | 0.70 | 2,388,700 |
Mar 18 2024 | 0.71 | 0.04 | 5.97% | 0.69 | 0.73 | 0.68 | 4,573,400 |
Mar 15 2024 | 0.67 | -0.18 | -21.18% | 0.86 | 0.88 | 0.67 | 4,387,600 |
Mar 14 2024 | 0.85 | -0.05 | -5.56% | 0.91 | 0.92 | 0.84 | 2,914,200 |
Mar 13 2024 | 0.90 | -0.02 | -2.17% | 0.92 | 0.93 | 0.88 | 2,216,600 |
Mar 12 2024 | 0.92 | -0.05 | -5.15% | 0.98 | 1.03 | 0.88 | 7,826,200 |
Mar 11 2024 | 0.97 | 0.03 | 3.19% | 0.95 | 0.99 | 0.95 | 3,057,500 |
Mar 08 2024 | 0.94 | 0.03 | 3.30% | 0.92 | 0.99 | 0.87 | 11,142,100 |
Mar 07 2024 | 0.91 | 0.04 | 4.60% | 0.88 | 0.96 | 0.87 | 16,320,300 |
Mar 06 2024 | 0.87 | 0.12 | 16.00% | 0.76 | 0.94 | 0.76 | 17,695,700 |
Mar 05 2024 | 0.75 | 0.02 | 2.74% | 0.74 | 0.78 | 0.73 | 6,056,500 |
Mar 04 2024 | 0.73 | 0.01 | 1.39% | 0.72 | 0.75 | 0.71 | 5,545,100 |
Mar 01 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.73 | 0.71 | 1,862,600 |
Feb 29 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.75 | 0.69 | 6,084,300 |
Feb 28 2024 | 0.72 | -0.13 | -15.29% | 0.86 | 0.89 | 0.70 | 9,487,400 |
Feb 27 2024 | 0.85 | -0.07 | -7.61% | 0.93 | 1.02 | 0.84 | 9,918,700 |
Feb 26 2024 | 0.92 | 0.09 | 10.84% | 0.85 | 0.95 | 0.85 | 16,722,600 |
Feb 23 2024 | 0.83 | 0.03 | 3.75% | 0.81 | 0.88 | 0.80 | 11,965,500 |
Feb 22 2024 | 0.80 | 0.05 | 6.67% | 0.75 | 0.83 | 0.75 | 8,245,200 |
Feb 21 2024 | 0.75 | 0.01 | 1.35% | 0.74 | 0.78 | 0.73 | 2,699,500 |
Feb 20 2024 | 0.74 | 0.02 | 2.78% | 0.72 | 0.76 | 0.72 | 1,605,100 |
Feb 19 2024 | 0.72 | 0.01 | 1.41% | 0.72 | 0.73 | 0.71 | 1,425,600 |
Feb 16 2024 | 0.71 | 0.01 | 1.43% | 0.70 | 0.72 | 0.70 | 1,062,800 |
Feb 15 2024 | 0.70 | -0.07 | -9.09% | 0.78 | 0.79 | 0.68 | 3,545,400 |
Feb 14 2024 | 0.77 | 0.00 | 0.00% | 0.78 | 0.79 | 0.77 | 721,800 |
Feb 09 2024 | 0.77 | 0.00 | 0.00% | 0.78 | 0.79 | 0.77 | 491,200 |
Feb 08 2024 | 0.77 | 0.00 | 0.00% | 0.78 | 0.79 | 0.76 | 994,300 |
Feb 07 2024 | 0.77 | 0.03 | 4.05% | 0.74 | 0.80 | 0.74 | 4,116,700 |
Feb 06 2024 | 0.74 | -0.01 | -1.33% | 0.75 | 0.76 | 0.74 | 1,595,400 |
Feb 05 2024 | 0.75 | 0.00 | 0.00% | 0.76 | 0.80 | 0.74 | 4,145,700 |
Feb 02 2024 | 0.75 | 0.06 | 8.70% | 0.70 | 0.77 | 0.69 | 7,387,700 |
Feb 01 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.70 | 0.67 | 1,842,000 |
Jan 31 2024 | 0.69 | 0.00 | 0.00% | 0.70 | 0.70 | 0.67 | 505,400 |
Jan 30 2024 | 0.69 | 0.00 | 0.00% | 0.70 | 0.71 | 0.68 | 1,188,600 |
Jan 29 2024 | 0.69 | 0.00 | 0.00% | 0.70 | 0.72 | 0.68 | 2,195,500 |