Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RWNGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.248329 | 0.024093 | 10.74% | 0.161768 | 0.274872 | 0.144527 | 68,925.00 |
| May 26 2024 | 0.224236 | 0.003225 | 1.46% | 0.220273 | 0.238768 | 0.217527 | 39,575.00 |
| May 25 2024 | 0.221011 | -0.00322 | -1.44% | 0.225533 | 0.238223 | 0.216283 | 32,663.00 |
| May 24 2024 | 0.224231 | -0.002825 | -1.24% | 0.226127 | 0.240381 | 0.213516 | 28,808.00 |
| May 23 2024 | 0.227056 | 0.00616 | 2.79% | 0.21958 | 0.247975 | 0.214541 | 38,870.00 |
| May 22 2024 | 0.220895 | 0.012608 | 6.05% | 0.216714 | 0.247741 | 0.210489 | 82,946.00 |
| May 21 2024 | 0.208287 | 0.005597 | 2.76% | 0.202296 | 0.219779 | 0.191896 | 52,763.00 |
| May 20 2024 | 0.20269 | 0.012928 | 6.81% | 0.161768 | 0.20269 | 0.144527 | 52,253.00 |
| May 19 2024 | 0.189762 | 0.008842 | 4.89% | 0.179813 | 0.196102 | 0.172961 | 81,362.00 |
| May 18 2024 | 0.180919 | -0.012548 | -6.49% | 0.187167 | 0.199811 | 0.176767 | 73,454.00 |
| May 17 2024 | 0.193467 | 0.002298 | 1.20% | 0.192663 | 0.200278 | 0.181535 | 54,242.00 |
| May 16 2024 | 0.191169 | 0.007407 | 4.03% | 0.192741 | 0.197544 | 0.172026 | 58,872.00 |
| May 15 2024 | 0.183761 | 0.025419 | 16.05% | 0.157047 | 0.199656 | 0.149886 | 34,858.00 |
| May 14 2024 | 0.158343 | 0.00064 | 0.41% | 0.161768 | 0.161768 | 0.144527 | 30,383.00 |
| May 13 2024 | 0.157703 | -0.000368 | -0.23% | 0.177419 | 0.1871 | 0.145866 | 26,976.00 |
| May 12 2024 | 0.15807 | 0.001632 | 1.04% | 0.156577 | 0.160849 | 0.15559 | 34,436.00 |
| May 11 2024 | 0.156438 | 0.00012 | 0.08% | 0.155876 | 0.160786 | 0.155061 | 71,468.00 |
| May 10 2024 | 0.156318 | -0.007826 | -4.77% | 0.164312 | 0.166017 | 0.154399 | 75,887.00 |
| May 09 2024 | 0.164145 | 0.005171 | 3.25% | 0.159333 | 0.164807 | 0.156222 | 42,063.00 |
| May 08 2024 | 0.158974 | -0.004044 | -2.48% | 0.166151 | 0.167794 | 0.158658 | 73,159.00 |
| May 07 2024 | 0.163018 | -0.001454 | -0.88% | 0.163669 | 0.172262 | 0.161287 | 79,868.00 |
| May 06 2024 | 0.164472 | -0.006617 | -3.87% | 0.177419 | 0.1871 | 0.161219 | 21,918.00 |
| May 05 2024 | 0.171089 | 0.00163 | 0.96% | 0.170369 | 0.172672 | 0.167891 | 59,292.00 |
| May 04 2024 | 0.169459 | -0.011803 | -6.51% | 0.179458 | 0.188113 | 0.162105 | 27,039.00 |
| May 03 2024 | 0.181262 | -0.000853 | -0.47% | 0.177295 | 0.191764 | 0.164869 | 73,831.00 |
| May 02 2024 | 0.182115 | -0.001983 | -1.08% | 0.186339 | 0.187776 | 0.172612 | 29,929.00 |
| May 01 2024 | 0.184098 | 0.005524 | 3.09% | 0.176705 | 0.19709 | 0.169568 | 56,141.00 |
| Apr 30 2024 | 0.178574 | 0.001205 | 0.68% | 0.177419 | 0.1871 | 0.166888 | 64,424.00 |
| Apr 29 2024 | 0.177369 | 0.011226 | 6.76% | 0.160196 | 0.183791 | 0.155089 | 55,548.00 |
| Apr 28 2024 | 0.166143 | 0.01598 | 10.64% | 0.150896 | 0.176401 | 0.147741 | 33,005.00 |
| Apr 27 2024 | 0.150163 | -0.008096 | -5.12% | 0.15723 | 0.162258 | 0.139399 | 32,037.00 |
| Apr 26 2024 | 0.158259 | -0.015447 | -8.89% | 0.17529 | 0.178423 | 0.157018 | 67,933.00 |
| Apr 25 2024 | 0.173706 | -0.005284 | -2.95% | 0.179079 | 0.190368 | 0.171447 | 85,818.00 |
| Apr 24 2024 | 0.17899 | -0.007108 | -3.82% | 0.188837 | 0.197815 | 0.177505 | 33,118.00 |
| Apr 23 2024 | 0.186098 | -0.006213 | -3.23% | 0.191462 | 0.199598 | 0.184143 | 60,192.00 |
| Apr 22 2024 | 0.192311 | 0.029002 | 17.76% | 0.160196 | 0.200104 | 0.155089 | 26,368.00 |
| Apr 21 2024 | 0.163308 | 0.004167 | 2.62% | 0.160196 | 0.163925 | 0.154963 | 34,013.00 |
| Apr 20 2024 | 0.159142 | 0.004751 | 3.08% | 0.153996 | 0.162812 | 0.147596 | 66,526.00 |
| Apr 19 2024 | 0.154391 | 0.003162 | 2.09% | 0.151307 | 0.161244 | 0.140273 | 58,311.00 |
| Apr 18 2024 | 0.151228 | 0.013247 | 9.60% | 0.139184 | 0.154899 | 0.134771 | 47,113.00 |
| Apr 17 2024 | 0.137982 | -0.009175 | -6.23% | 0.147711 | 0.151758 | 0.13467 | 54,901.00 |
| Apr 16 2024 | 0.147157 | 0.007558 | 5.41% | 0.141087 | 0.151984 | 0.134599 | 87,439.00 |
| Apr 15 2024 | 0.139598 | -0.016993 | -10.85% | 0.142597 | 0.156383 | 0.138232 | 43,005.00 |
| Apr 14 2024 | 0.156591 | 0.012614 | 8.76% | 0.142597 | 0.157192 | 0.138232 | 67,600.00 |
| Apr 13 2024 | 0.143977 | -0.009364 | -6.11% | 0.155505 | 0.160267 | 0.142289 | 83,638.00 |
| Apr 12 2024 | 0.153341 | -0.008524 | -5.27% | 0.161637 | 0.169106 | 0.153341 | 58,221.00 |
| Apr 11 2024 | 0.161866 | -0.002877 | -1.75% | 0.164634 | 0.167153 | 0.15236 | 31,886.00 |
| Apr 10 2024 | 0.164743 | 0.004929 | 3.08% | 0.156546 | 0.174135 | 0.156544 | 33,664.00 |
| Apr 09 2024 | 0.159814 | -0.013621 | -7.85% | 0.171567 | 0.178776 | 0.149296 | 56,811.00 |
| Apr 08 2024 | 0.173435 | -0.003819 | -2.15% | 0.165567 | 0.194304 | 0.149253 | 54,627.00 |
| Apr 07 2024 | 0.177254 | 0.003461 | 1.99% | 0.173587 | 0.188238 | 0.168082 | 35,479.00 |
| Apr 06 2024 | 0.173793 | 0.00383 | 2.25% | 0.161999 | 0.177615 | 0.155037 | 71,960.00 |
| Apr 05 2024 | 0.169963 | 0.001665 | 0.99% | 0.170471 | 0.178145 | 0.148803 | 69,706.00 |
| Apr 04 2024 | 0.168298 | -0.000564 | -0.33% | 0.165567 | 0.178336 | 0.149253 | 76,215.00 |
| Apr 03 2024 | 0.168862 | 0.002174 | 1.30% | 0.165104 | 0.172244 | 0.146634 | 48,447.00 |
| Apr 02 2024 | 0.166688 | 0.002064 | 1.25% | 0.166444 | 0.172558 | 0.144603 | 72,120.00 |
| Apr 01 2024 | 0.164624 | -0.014571 | -8.13% | 0.108176 | 0.182311 | 0.102156 | 91,524.00 |
| Mar 31 2024 | 0.179195 | -0.006822 | -3.67% | 0.182329 | 0.183973 | 0.155624 | 44,902.00 |
| Mar 30 2024 | 0.186017 | 0.003434 | 1.88% | 0.185872 | 0.199813 | 0.17205 | 56,806.00 |
| Mar 29 2024 | 0.182583 | 0.016599 | 10.00% | 0.175291 | 0.191043 | 0.146665 | 86,969.00 |
| Mar 28 2024 | 0.165984 | 0.019557 | 13.36% | 0.154208 | 0.173686 | 0.14164 | 58,350.00 |
| Mar 27 2024 | 0.146428 | 0.038409 | 35.56% | 0.10945 | 0.153236 | 0.100009 | 73,258.00 |
| Mar 26 2024 | 0.108019 | -0.000156 | -0.14% | 0.108176 | 0.115172 | 0.097854 | 89,990.00 |
| Mar 25 2024 | 0.108175 | 0.002988 | 2.84% | 0.097035 | 0.115239 | 0.096202 | 113,750.00 |
| Mar 24 2024 | 0.105187 | 0.009168 | 9.55% | 0.094948 | 0.107917 | 0.090509 | 71,464.00 |
| Mar 23 2024 | 0.09602 | -0.004323 | -4.31% | 0.103201 | 0.10639 | 0.092645 | 64,403.00 |
| Mar 22 2024 | 0.100342 | -0.011253 | -10.08% | 0.111285 | 0.114866 | 0.093642 | 62,280.00 |
| Mar 21 2024 | 0.111595 | 0.004383 | 4.09% | 0.097035 | 0.115697 | 0.096848 | 48,039.00 |
| Mar 20 2024 | 0.107212 | 0.008362 | 8.46% | 0.099084 | 0.110126 | 0.090388 | 45,389.00 |
| Mar 19 2024 | 0.09885 | -0.018614 | -15.85% | 0.117423 | 0.117593 | 0.091792 | 84,999.00 |
| Mar 18 2024 | 0.117464 | -0.003416 | -2.83% | 0.130772 | 0.239833 | 0.109061 | 67,045.00 |
| Mar 17 2024 | 0.120881 | 0.002066 | 1.74% | 0.120992 | 0.126042 | 0.110354 | 52,068.00 |
| Mar 16 2024 | 0.118815 | -0.016877 | -12.44% | 0.130772 | 0.14088 | 0.109061 | 66,081.00 |
| Mar 15 2024 | 0.135692 | -0.010985 | -7.49% | 0.132027 | 0.147137 | 0.121165 | 68,062.00 |
| Mar 14 2024 | 0.146676 | -0.012247 | -7.71% | 0.148716 | 0.162064 | 0.143947 | 78,229.00 |
| Mar 13 2024 | 0.158923 | 0.023898 | 17.70% | 0.135022 | 0.159464 | 0.12048 | 32,773.00 |
| Mar 12 2024 | 0.135025 | -0.008299 | -5.79% | 0.132027 | 0.147137 | 0.118233 | 71,616.00 |
| Mar 11 2024 | 0.143324 | 0.027696 | 23.95% | 0.102225 | 0.145027 | 0.096742 | 109,620.00 |
| Mar 10 2024 | 0.115628 | -0.024909 | -17.72% | 0.128294 | 0.139139 | 0.115628 | 74,500.00 |
| Mar 09 2024 | 0.140537 | 0.006621 | 4.94% | 0.133207 | 0.142634 | 0.112997 | 42,211.00 |
| Mar 08 2024 | 0.133916 | -0.002654 | -1.94% | 0.133256 | 0.142194 | 0.12281 | 46,867.00 |
| Mar 07 2024 | 0.136571 | 0.02673 | 24.33% | 0.110627 | 0.138299 | 0.09965 | 87,352.00 |
| Mar 06 2024 | 0.109841 | 0.003448 | 3.24% | 0.103831 | 0.110698 | 0.094138 | 77,505.00 |
| Mar 05 2024 | 0.106393 | 0.003914 | 3.82% | 0.103348 | 0.110099 | 0.088903 | 35,291.00 |
| Mar 04 2024 | 0.102479 | 0.000557 | 0.55% | 0.102225 | 0.109026 | 0.096742 | 87,646.00 |
| Mar 03 2024 | 0.101922 | 0.001011 | 1.00% | 0.100266 | 0.106962 | 0.09727 | 36,893.00 |
| Mar 02 2024 | 0.100912 | -0.004733 | -4.48% | 0.106028 | 0.115582 | 0.09898 | 54,817.00 |
| Mar 01 2024 | 0.105645 | 0.002983 | 2.91% | 0.102225 | 0.113021 | 0.095569 | 27,276.00 |
| Feb 29 2024 | 0.102661 | -0.00962 | -8.57% | 0.106003 | 0.129782 | 0.102075 | 35,759.00 |
| Feb 28 2024 | 0.112282 | 0.025007 | 28.65% | 0.088322 | 0.112282 | 0.086108 | 77,508.00 |
