Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.565 | -0.01 | -0.32% | 1.60 | 1.60 | 1.55 | 60,125 |
| May 15 2024 | 1.57 | -0.09 | -5.42% | 1.71 | 1.71 | 1.54 | 232,547 |
| May 14 2024 | 1.66 | 0.14 | 8.85% | 1.65 | 1.745 | 1.61 | 410,056 |
| May 13 2024 | 1.525 | 0.16 | 11.31% | 1.425 | 1.55 | 1.425 | 282,723 |
| May 10 2024 | 1.37 | 0.09 | 6.61% | 1.315 | 1.41 | 1.315 | 182,906 |
| May 09 2024 | 1.285 | 0.05 | 4.47% | 1.26 | 1.325 | 1.255 | 115,666 |
| May 08 2024 | 1.23 | 0.04 | 3.36% | 1.22 | 1.265 | 1.19 | 97,246 |
| May 07 2024 | 1.19 | 0.02 | 1.71% | 1.22 | 1.22 | 1.16 | 66,453 |
| May 06 2024 | 1.17 | 0.02 | 2.18% | 1.20 | 1.24 | 1.17 | 21,196 |
| May 03 2024 | 1.145 | -0.08 | -6.15% | 1.255 | 1.255 | 1.14 | 320,374 |
| May 02 2024 | 1.22 | -0.02 | -1.21% | 1.25 | 1.25 | 1.205 | 97,774 |
| May 01 2024 | 1.235 | -0.02 | -1.20% | 1.255 | 1.255 | 1.205 | 65,487 |
| Apr 30 2024 | 1.25 | -0.03 | -1.96% | 1.295 | 1.30 | 1.25 | 61,513 |
| Apr 29 2024 | 1.275 | -0.04 | -2.67% | 1.30 | 1.31 | 1.23 | 166,369 |
| Apr 26 2024 | 1.31 | 0.02 | 1.55% | 1.31 | 1.31 | 1.255 | 55,650 |
| Apr 24 2024 | 1.29 | -0.06 | -4.44% | 1.325 | 1.35 | 1.28 | 26,149 |
| Apr 23 2024 | 1.35 | 0.08 | 5.88% | 1.33 | 1.35 | 1.295 | 44,115 |
| Apr 22 2024 | 1.275 | -0.11 | -7.61% | 1.37 | 1.40 | 1.275 | 202,589 |
| Apr 19 2024 | 1.38 | -0.02 | -1.43% | 1.45 | 1.45 | 1.37 | 98,696 |
| Apr 18 2024 | 1.40 | 0.00 | 0.00% | 1.385 | 1.42 | 1.38 | 59,882 |
| Apr 17 2024 | 1.40 | -0.02 | -1.41% | 1.425 | 1.445 | 1.37 | 49,919 |
| Apr 16 2024 | 1.42 | -0.06 | -3.73% | 1.51 | 1.51 | 1.40 | 106,218 |
| Apr 15 2024 | 1.475 | -0.03 | -1.99% | 1.52 | 1.52 | 1.47 | 101,924 |
| Apr 12 2024 | 1.505 | -0.04 | -2.59% | 1.53 | 1.595 | 1.4925 | 244,974 |
| Apr 11 2024 | 1.545 | -0.07 | -4.04% | 1.64 | 1.64 | 1.52 | 109,032 |
| Apr 10 2024 | 1.61 | -0.02 | -1.23% | 1.63 | 1.69 | 1.59 | 228,964 |
| Apr 09 2024 | 1.63 | -0.01 | -0.61% | 1.61 | 1.685 | 1.61 | 120,712 |
| Apr 08 2024 | 1.64 | 0.05 | 3.14% | 1.63 | 1.74 | 1.63 | 197,080 |
| Apr 05 2024 | 1.59 | 0.04 | 2.58% | 1.57 | 1.60 | 1.535 | 180,204 |
| Apr 04 2024 | 1.55 | 0.08 | 5.44% | 1.47 | 1.59 | 1.47 | 84,819 |
| Apr 03 2024 | 1.47 | -0.03 | -2.00% | 1.485 | 1.51 | 1.40 | 135,427 |
| Apr 02 2024 | 1.50 | 0.09 | 6.38% | 1.415 | 1.545 | 1.415 | 126,692 |
| Mar 28 2024 | 1.41 | 0.02 | 1.81% | 1.39 | 1.48 | 1.355 | 129,382 |
| Mar 27 2024 | 1.385 | -0.01 | -0.36% | 1.41 | 1.42 | 1.37 | 43,756 |
| Mar 26 2024 | 1.39 | 0.01 | 0.72% | 1.415 | 1.505 | 1.375 | 257,061 |
| Mar 25 2024 | 1.38 | 0.03 | 2.22% | 1.365 | 1.38 | 1.33 | 47,991 |
| Mar 22 2024 | 1.35 | -0.08 | -5.59% | 1.42 | 1.42 | 1.335 | 100,546 |
| Mar 21 2024 | 1.43 | 0.11 | 7.92% | 1.34 | 1.46 | 1.34 | 122,957 |
| Mar 20 2024 | 1.325 | -0.18 | -11.67% | 1.535 | 1.54 | 1.285 | 252,588 |
| Mar 19 2024 | 1.50 | -0.19 | -10.98% | 1.71 | 1.74 | 1.45 | 353,275 |
| Mar 18 2024 | 1.685 | 0.21 | 13.85% | 1.59 | 1.81 | 1.49 | 739,480 |
| Mar 15 2024 | 1.48 | 0.22 | 17.00% | 1.33 | 1.51 | 1.25 | 140,302 |
| Mar 14 2024 | 1.265 | -0.01 | -0.39% | 1.30 | 1.30 | 1.23 | 134,989 |
| Mar 13 2024 | 1.27 | 0.10 | 8.09% | 1.205 | 1.30 | 1.205 | 149,115 |
| Mar 12 2024 | 1.175 | 0.06 | 5.38% | 1.16 | 1.20 | 1.115 | 111,404 |
| Mar 11 2024 | 1.115 | -0.02 | -1.33% | 1.15 | 1.19 | 1.11 | 157,358 |
| Mar 07 2024 | 1.13 | 0.13 | 13.00% | 1.08 | 1.28 | 1.055 | 593,862 |
| Mar 06 2024 | 1.00 | 0.115 | 12.99% | 0.945 | 1.045 | 0.93 | 333,369 |
| Mar 05 2024 | 0.885 | 0.03 | 3.51% | 0.89 | 0.935 | 0.86 | 515,432 |
| Mar 04 2024 | 0.855 | -0.015 | -1.72% | 0.87 | 0.885 | 0.85 | 69,805 |
| Mar 03 2024 | 0.87 | 0.04 | 4.82% | 0.85 | 0.88 | 0.845 | 171,884 |
| Feb 29 2024 | 0.83 | -0.005 | -0.60% | 0.85 | 0.85 | 0.805 | 38,783 |
| Feb 28 2024 | 0.835 | 0.045 | 5.70% | 0.80 | 0.835 | 0.785 | 90,361 |
| Feb 27 2024 | 0.79 | 0.015 | 1.94% | 0.795 | 0.84 | 0.78 | 57,081 |
| Feb 26 2024 | 0.775 | -0.025 | -3.13% | 0.79 | 0.79 | 0.77 | 58,469 |
| Feb 25 2024 | 0.80 | 0.005 | 0.63% | 0.815 | 0.815 | 0.775 | 35,094 |
| Feb 22 2024 | 0.795 | -0.01 | -1.24% | 0.805 | 0.835 | 0.785 | 64,321 |
| Feb 21 2024 | 0.805 | 0.03 | 3.87% | 0.79 | 0.845 | 0.78 | 107,011 |
| Feb 20 2024 | 0.775 | 0.01 | 1.31% | 0.765 | 0.78 | 0.76 | 30,742 |
| Feb 19 2024 | 0.765 | 0.005 | 0.66% | 0.76 | 0.775 | 0.755 | 39,912 |
| Feb 18 2024 | 0.76 | 0.01 | 1.33% | 0.75 | 0.78 | 0.74 | 69,929 |
