Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RSGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 35,808.00 | 93.00 | 0.26% | 35,946.00 | 35,946.00 | 35,774.00 | 367 |
| Jun 14 2024 | 35,715.00 | 345.50 | 0.98% | 35,575.00 | 35,715.00 | 35,499.00 | 438 |
| Jun 13 2024 | 35,369.50 | 272.50 | 0.78% | 35,295.00 | 35,369.50 | 35,286.00 | 750 |
| Jun 12 2024 | 35,097.00 | 491.00 | 1.42% | 34,738.00 | 35,117.00 | 34,738.00 | 4,142 |
| Jun 11 2024 | 34,606.00 | 172.50 | 0.50% | 34,461.00 | 34,638.00 | 34,460.00 | 450 |
| Jun 10 2024 | 34,433.50 | -81.00 | -0.23% | 34,501.00 | 34,501.00 | 34,419.00 | 1,098 |
| Jun 07 2024 | 34,514.50 | 259.50 | 0.76% | 34,359.00 | 34,514.50 | 34,283.00 | 110 |
| Jun 06 2024 | 34,255.00 | 188.50 | 0.55% | 34,255.00 | 34,255.00 | 34,255.00 | 46 |
| Jun 05 2024 | 34,066.50 | 569.50 | 1.70% | 33,918.00 | 34,066.50 | 33,918.00 | 206 |
| Jun 04 2024 | 33,497.00 | 91.00 | 0.27% | 33,497.00 | 33,497.00 | 33,497.00 | 13 |
| Jun 03 2024 | 33,406.00 | 240.00 | 0.72% | 33,507.00 | 33,507.00 | 33,406.00 | 138 |
| May 31 2024 | 33,166.00 | -454.00 | -1.35% | 33,490.47 | 33,490.47 | 33,166.00 | 96 |
| May 30 2024 | 33,620.00 | -336.00 | -0.99% | 33,777.00 | 33,777.00 | 33,620.00 | 166 |
| May 29 2024 | 33,956.00 | 119.50 | 0.35% | 33,926.00 | 34,000.00 | 33,755.00 | 172 |
| May 28 2024 | 33,836.50 | -38.50 | -0.11% | 34,104.00 | 34,104.00 | 33,735.00 | 100 |
| May 24 2024 | 33,875.00 | -57.50 | -0.17% | 33,725.00 | 33,875.00 | 33,725.00 | 286 |
| May 23 2024 | 33,932.50 | 49.00 | 0.14% | 34,141.00 | 34,141.00 | 33,932.50 | 188 |
| May 22 2024 | 33,883.50 | 147.50 | 0.44% | 33,803.00 | 33,951.00 | 33,802.00 | 130 |
| May 21 2024 | 33,736.00 | -103.00 | -0.30% | 33,754.00 | 33,754.00 | 33,736.00 | 33 |
| May 20 2024 | 33,839.00 | 193.50 | 0.58% | 33,966.00 | 33,966.00 | 33,673.00 | 786 |
| May 17 2024 | 33,645.50 | -293.50 | -0.86% | 34,004.00 | 34,004.00 | 33,645.50 | 172 |
| May 16 2024 | 33,939.00 | 235.50 | 0.70% | 34,001.00 | 34,001.00 | 33,893.00 | 444 |
| May 15 2024 | 33,703.50 | 245.00 | 0.73% | 33,605.00 | 33,747.00 | 33,507.00 | 229 |
| May 14 2024 | 33,458.50 | 33.00 | 0.10% | 33,386.00 | 33,523.00 | 33,329.00 | 55 |
| May 13 2024 | 33,425.50 | -59.00 | -0.18% | 33,602.00 | 33,602.00 | 33,425.50 | 67 |
| May 10 2024 | 33,484.50 | -162.50 | -0.48% | 33,604.00 | 33,714.00 | 33,484.50 | 123 |
| May 09 2024 | 33,647.00 | 257.50 | 0.77% | 33,370.00 | 33,647.00 | 33,370.00 | 134 |
| May 08 2024 | 33,389.50 | -187.50 | -0.56% | 33,547.00 | 33,663.00 | 33,389.50 | 267 |
| May 07 2024 | 33,577.00 | 797.50 | 2.43% | 33,366.00 | 33,577.00 | 33,366.00 | 366 |
| May 03 2024 | 32,779.50 | 442.50 | 1.37% | 32,845.00 | 32,892.00 | 32,779.50 | 174 |
| May 02 2024 | 32,337.00 | 205.00 | 0.64% | 32,311.00 | 32,440.00 | 32,227.00 | 71 |
| May 01 2024 | 32,132.00 | -405.00 | -1.24% | 32,085.00 | 32,200.00 | 32,085.00 | 124 |
| Apr 30 2024 | 32,537.00 | -30.50 | -0.09% | 32,747.00 | 32,747.00 | 32,537.00 | 137 |
| Apr 29 2024 | 32,567.50 | -285.00 | -0.87% | 32,825.00 | 32,838.00 | 32,567.50 | 292 |
| Apr 26 2024 | 32,852.50 | 911.50 | 2.85% | 32,486.00 | 32,967.00 | 32,486.00 | 1,620 |
| Apr 25 2024 | 31,941.00 | -563.00 | -1.73% | 32,110.00 | 32,110.00 | 31,767.00 | 1,389 |
| Apr 24 2024 | 32,504.00 | 74.50 | 0.23% | 32,767.00 | 32,767.00 | 32,504.00 | 1,081 |
| Apr 23 2024 | 32,429.50 | 346.00 | 1.08% | 32,337.00 | 32,492.00 | 32,337.00 | 136 |
| Apr 22 2024 | 32,083.50 | -50.00 | -0.16% | 32,051.00 | 32,263.00 | 31,944.00 | 1,138 |
| Apr 19 2024 | 32,133.50 | -395.50 | -1.22% | 32,160.00 | 32,219.00 | 31,987.02 | 844 |
| Apr 18 2024 | 32,529.00 | -122.00 | -0.37% | 32,548.00 | 32,548.00 | 32,513.00 | 185 |
| Apr 17 2024 | 32,651.00 | -131.00 | -0.40% | 32,428.00 | 32,980.00 | 32,428.00 | 331 |
| Apr 16 2024 | 32,782.00 | -466.00 | -1.40% | 32,836.00 | 32,836.00 | 32,656.00 | 605 |
| Apr 15 2024 | 33,248.00 | -236.00 | -0.70% | 33,402.00 | 33,567.96 | 33,248.00 | 94 |
| Apr 12 2024 | 33,484.00 | 265.00 | 0.80% | 33,610.00 | 33,768.00 | 33,404.00 | 883 |
| Apr 11 2024 | 33,219.00 | 205.00 | 0.62% | 33,059.00 | 33,288.00 | 33,010.00 | 918 |
| Apr 10 2024 | 33,014.00 | 296.50 | 0.91% | 32,928.00 | 33,071.00 | 32,629.00 | 734 |
| Apr 09 2024 | 32,717.50 | -303.50 | -0.92% | 33,247.00 | 33,247.00 | 32,717.50 | 228 |
| Apr 08 2024 | 33,021.00 | 36.00 | 0.11% | 32,986.00 | 33,192.28 | 32,986.00 | 641 |
| Apr 05 2024 | 32,985.00 | -241.00 | -0.73% | 32,774.00 | 33,079.72 | 32,770.80 | 263 |
| Apr 04 2024 | 33,226.00 | 63.00 | 0.19% | 33,156.00 | 33,226.00 | 33,145.00 | 187 |
| Apr 03 2024 | 33,163.00 | 121.50 | 0.37% | 33,144.00 | 33,241.00 | 33,101.00 | 208 |
| Apr 02 2024 | 33,041.50 | -270.00 | -0.81% | 33,515.00 | 33,515.00 | 33,041.50 | 293 |
| Mar 28 2024 | 33,311.50 | 52.00 | 0.16% | 33,512.00 | 33,512.00 | 33,195.00 | 276 |
| Mar 27 2024 | 33,259.50 | -189.50 | -0.57% | 33,499.00 | 33,548.00 | 33,198.00 | 132 |
| Mar 26 2024 | 33,449.00 | 127.00 | 0.38% | 33,517.00 | 33,542.08 | 33,449.00 | 225 |
| Mar 25 2024 | 33,322.00 | -211.00 | -0.63% | 33,569.00 | 33,613.84 | 33,322.00 | 614 |
| Mar 22 2024 | 33,533.00 | -8.00 | -0.02% | 33,656.00 | 33,658.00 | 33,533.00 | 86 |
| Mar 21 2024 | 33,541.00 | 713.00 | 2.17% | 33,448.00 | 33,616.75 | 33,176.00 | 186 |
| Mar 20 2024 | 32,828.00 | 181.50 | 0.56% | 32,803.25 | 33,042.00 | 32,803.25 | 221 |
