Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RSID3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 3.10 | 0.04 | 1.31% | 3.12 | 3.17 | 3.09 | 10,000 |
| Sep 23 2024 | 3.06 | -0.11 | -3.47% | 3.11 | 3.19 | 3.06 | 23,500 |
| Sep 20 2024 | 3.17 | -0.03 | -0.94% | 3.22 | 3.22 | 3.11 | 21,500 |
| Sep 19 2024 | 3.20 | -0.33 | -9.35% | 3.46 | 3.46 | 3.20 | 95,200 |
| Sep 18 2024 | 3.53 | -0.12 | -3.29% | 3.64 | 3.67 | 3.31 | 94,700 |
| Sep 17 2024 | 3.65 | -0.35 | -8.75% | 3.99 | 4.13 | 3.53 | 129,800 |
| Sep 16 2024 | 4.00 | 0.00 | 0.00% | 4.10 | 4.10 | 3.87 | 5,700 |
| Sep 13 2024 | 4.00 | -0.08 | -1.96% | 4.12 | 4.12 | 3.96 | 9,400 |
| Sep 12 2024 | 4.08 | 0.06 | 1.49% | 3.91 | 4.14 | 3.87 | 17,400 |
| Sep 11 2024 | 4.02 | 0.07 | 1.77% | 3.97 | 4.13 | 3.80 | 61,600 |
| Sep 10 2024 | 3.95 | 0.10 | 2.60% | 3.85 | 3.99 | 3.85 | 6,700 |
| Sep 09 2024 | 3.85 | 0.03 | 0.79% | 3.75 | 3.85 | 3.75 | 3,900 |
| Sep 06 2024 | 3.82 | 0.02 | 0.53% | 3.75 | 3.82 | 3.75 | 2,400 |
| Sep 05 2024 | 3.80 | 0.05 | 1.33% | 3.75 | 3.84 | 3.73 | 11,800 |
| Sep 04 2024 | 3.75 | 0.11 | 3.02% | 3.66 | 3.75 | 3.66 | 7,100 |
| Sep 03 2024 | 3.64 | -0.01 | -0.27% | 3.64 | 3.74 | 3.63 | 4,100 |
| Sep 02 2024 | 3.65 | -0.18 | -4.70% | 3.83 | 3.87 | 3.65 | 51,500 |
| Aug 30 2024 | 3.83 | 0.07 | 1.86% | 3.82 | 3.90 | 3.76 | 14,700 |
| Aug 29 2024 | 3.76 | -0.14 | -3.59% | 3.88 | 4.00 | 3.76 | 33,200 |
| Aug 28 2024 | 3.90 | -0.05 | -1.27% | 3.87 | 3.92 | 3.85 | 7,700 |
| Aug 27 2024 | 3.95 | 0.00 | 0.00% | 3.87 | 4.04 | 3.84 | 29,300 |
| Aug 26 2024 | 3.95 | -0.05 | -1.25% | 3.99 | 4.06 | 3.86 | 16,600 |
| Aug 23 2024 | 4.00 | 0.06 | 1.52% | 3.96 | 4.11 | 3.82 | 139,600 |
| Aug 22 2024 | 3.94 | -0.06 | -1.50% | 4.00 | 4.13 | 3.65 | 111,400 |
| Aug 21 2024 | 4.00 | 0.01 | 0.25% | 3.99 | 4.15 | 3.87 | 54,700 |
| Aug 20 2024 | 3.99 | 0.05 | 1.27% | 3.99 | 3.99 | 3.80 | 55,300 |
| Aug 19 2024 | 3.94 | 0.05 | 1.29% | 3.90 | 3.98 | 3.76 | 73,700 |
| Aug 16 2024 | 3.89 | 0.25 | 6.87% | 3.59 | 3.93 | 3.50 | 127,800 |
| Aug 15 2024 | 3.64 | -0.04 | -1.09% | 3.65 | 3.65 | 3.54 | 23,400 |
| Aug 14 2024 | 3.68 | -0.07 | -1.87% | 3.75 | 3.79 | 3.61 | 33,700 |
| Aug 13 2024 | 3.75 | -0.13 | -3.35% | 3.95 | 3.99 | 3.67 | 103,700 |
| Aug 12 2024 | 3.88 | 0.25 | 6.89% | 3.63 | 3.88 | 3.58 | 30,900 |
| Aug 09 2024 | 3.63 | 0.08 | 2.25% | 3.50 | 3.63 | 3.40 | 1,040,000 |
| Aug 08 2024 | 3.55 | -0.15 | -4.05% | 3.78 | 3.90 | 3.53 | 46,000 |
| Aug 07 2024 | 3.70 | -0.03 | -0.80% | 3.75 | 3.75 | 3.65 | 13,100 |
| Aug 06 2024 | 3.73 | -0.13 | -3.37% | 3.95 | 3.95 | 3.63 | 31,800 |
| Aug 05 2024 | 3.86 | 0.05 | 1.31% | 3.81 | 3.86 | 3.71 | 24,300 |
| Aug 02 2024 | 3.81 | -0.19 | -4.75% | 4.04 | 4.05 | 3.81 | 987,900 |
| Aug 01 2024 | 4.00 | -0.04 | -0.99% | 3.97 | 4.05 | 3.70 | 19,300 |
| Jul 31 2024 | 4.04 | -0.06 | -1.46% | 4.04 | 4.05 | 4.00 | 6,200 |
| Jul 30 2024 | 4.10 | 0.00 | 0.00% | 4.13 | 4.13 | 4.04 | 2,300 |
| Jul 29 2024 | 4.10 | 0.00 | 0.00% | 4.06 | 4.16 | 4.05 | 21,000 |
| Jul 26 2024 | 4.10 | -0.14 | -3.30% | 4.21 | 4.25 | 3.61 | 1,805,100 |
| Jul 25 2024 | 4.24 | -0.16 | -3.64% | 4.41 | 4.43 | 4.19 | 47,500 |
| Jul 24 2024 | 4.40 | 0.09 | 2.09% | 4.32 | 4.44 | 4.32 | 4,700 |
| Jul 23 2024 | 4.31 | -0.18 | -4.01% | 4.45 | 4.61 | 4.31 | 10,000 |
| Jul 22 2024 | 4.49 | 0.04 | 0.90% | 4.45 | 4.53 | 4.40 | 23,900 |
| Jul 19 2024 | 4.45 | -0.05 | -1.11% | 4.42 | 4.46 | 4.35 | 9,800 |
| Jul 18 2024 | 4.50 | -0.05 | -1.10% | 4.45 | 4.54 | 4.43 | 3,900 |
| Jul 17 2024 | 4.55 | -0.12 | -2.57% | 4.52 | 4.60 | 4.31 | 40,100 |
| Jul 16 2024 | 4.67 | -0.26 | -5.27% | 4.97 | 5.02 | 4.60 | 76,500 |
| Jul 15 2024 | 4.93 | -0.11 | -2.18% | 5.04 | 5.04 | 4.93 | 23,400 |
| Jul 12 2024 | 5.04 | -0.04 | -0.79% | 5.00 | 5.07 | 4.96 | 19,900 |
| Jul 11 2024 | 5.08 | 0.03 | 0.59% | 5.07 | 5.14 | 4.88 | 76,000 |
| Jul 10 2024 | 5.05 | 0.03 | 0.60% | 5.05 | 5.09 | 4.88 | 39,100 |
| Jul 09 2024 | 5.02 | -0.38 | -7.04% | 5.33 | 5.39 | 4.90 | 61,200 |
| Jul 08 2024 | 5.40 | 0.02 | 0.37% | 5.32 | 5.44 | 5.32 | 11,700 |
| Jul 05 2024 | 5.38 | -0.04 | -0.74% | 5.36 | 5.45 | 5.34 | 7,800 |
| Jul 04 2024 | 5.42 | 0.17 | 3.24% | 5.29 | 5.45 | 5.25 | 30,300 |
| Jul 03 2024 | 5.25 | 0.15 | 2.94% | 5.10 | 5.25 | 5.05 | 9,100 |
| Jul 02 2024 | 5.10 | -0.03 | -0.58% | 5.13 | 5.13 | 4.97 | 25,500 |
| Jul 01 2024 | 5.13 | -0.21 | -3.93% | 5.40 | 5.40 | 5.12 | 14,600 |
| Jun 28 2024 | 5.34 | 0.06 | 1.14% | 5.29 | 5.34 | 5.12 | 12,200 |
| Jun 27 2024 | 5.28 | -0.11 | -2.04% | 5.43 | 5.43 | 5.11 | 71,200 |
