Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RCN.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 136.38 | 132.05 | 10,571 |
| May 17 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.00 | 135.00 | 0.00 |
| May 16 2024 | 135.00 | -8.00 | -5.59% | 143.00 | 143.00 | 135.00 | 3,669 |
| May 15 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 143.00 | 142.55 | 677 |
| May 14 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 143.00 | 143.00 | 10,000 |
| May 13 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 144.05 | 142.55 | 3,828 |
| May 10 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 144.10 | 141.20 | 3,462 |
| May 09 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 143.00 | 142.55 | 211 |
| May 08 2024 | 143.00 | -2.00 | -1.38% | 145.00 | 145.00 | 143.00 | 674 |
| May 07 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.15 | 142.95 | 26,640 |
| May 03 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 144.20 | 553 |
| May 02 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 145.00 | 0.00 |
| May 01 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.46 | 145.00 | 2,500 |
| Apr 30 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 145.00 | 0.00 |
| Apr 29 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 143.625 | 1,022 |
| Apr 26 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 145.00 | 0.00 |
| Apr 25 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 144.10 | 893 |
| Apr 24 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 143.20 | 1,665 |
| Apr 23 2024 | 145.00 | 5.00 | 3.57% | 140.00 | 145.00 | 140.00 | 3,344 |
| Apr 22 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 142.175 | 140.00 | 1,353 |
| Apr 19 2024 | 140.00 | 3.00 | 2.19% | 137.00 | 141.58 | 137.00 | 1,750 |
| Apr 18 2024 | 137.00 | 5.00 | 3.79% | 132.00 | 137.00 | 132.00 | 0.00 |
| Apr 17 2024 | 132.00 | 2.00 | 1.54% | 130.00 | 132.00 | 130.00 | 0.00 |
| Apr 16 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| Apr 15 2024 | 130.00 | 3.00 | 2.36% | 127.00 | 132.05 | 127.00 | 2,691 |
| Apr 12 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 128.55 | 127.00 | 396 |
| Apr 11 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 127.00 | 127.00 | 0.00 |
| Apr 10 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 127.00 | 126.65 | 3,500 |
| Apr 09 2024 | 127.00 | 2.00 | 1.60% | 125.00 | 127.00 | 125.00 | 0.00 |
| Apr 08 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.50 | 125.00 | 4,256 |
| Apr 05 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.00 | 124.175 | 8 |
| Apr 04 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.00 | 125.00 | 0.00 |
| Apr 03 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.00 | 125.00 | 0.00 |
| Apr 02 2024 | 125.00 | -3.00 | -2.34% | 128.00 | 128.00 | 123.40 | 810 |
| Mar 28 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 124.27 | 1 |
| Mar 27 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 128.00 | 0.00 |
| Mar 26 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 124.06 | 2,084 |
| Mar 25 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 124.21 | 153 |
| Mar 22 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 124.06 | 931 |
| Mar 21 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 126.50 | 5,983 |
| Mar 20 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 125.24 | 73 |
| Mar 19 2024 | 128.00 | -2.00 | -1.54% | 130.00 | 130.00 | 127.18 | 65 |
| Mar 18 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| Mar 15 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 126.72 | 5,430 |
| Mar 14 2024 | 130.00 | 0.00 | 0.00% | 128.18 | 130.00 | 128.18 | 2,250 |
| Mar 13 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| Mar 12 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 127.9581 | 12,432 |
| Mar 11 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 129.00 | 1,773 |
| Mar 08 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 128.21 | 1 |
| Mar 07 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 125.86 | 463 |
| Mar 06 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| Mar 05 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| Mar 04 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| Mar 01 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 132.00 | 130.00 | 1,750 |
| Feb 29 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| Feb 28 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 132.59 | 130.00 | 3,386 |
| Feb 27 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 131.09 | 130.00 | 1,437 |
| Feb 26 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| Feb 23 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 132.15 | 130.00 | 3,000 |
| Feb 22 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| Feb 21 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
