Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RNL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 324.87 | -0.18 | -0.06% | 325.08 | 325.08 | 320.00 | 720 |
| May 16 2024 | 325.05 | 0.05 | 0.02% | 322.30 | 325.05 | 322.16 | 855 |
| May 15 2024 | 325.00 | -5.00 | -1.52% | 327.99 | 329.00 | 321.06 | 1,317 |
| May 14 2024 | 330.00 | 4.00 | 1.23% | 326.00 | 332.00 | 325.01 | 886 |
| May 13 2024 | 326.00 | 0.00 | 0.00% | 327.06 | 327.06 | 321.00 | 436 |
| May 10 2024 | 326.00 | 0.50 | 0.15% | 325.78 | 333.33 | 325.78 | 273 |
| May 09 2024 | 325.50 | 5.20 | 1.62% | 323.98 | 325.50 | 322.00 | 522 |
| May 08 2024 | 320.30 | -3.65 | -1.13% | 324.00 | 324.00 | 320.30 | 406 |
| May 07 2024 | 323.95 | 2.95 | 0.92% | 321.30 | 324.50 | 317.01 | 179 |
| May 06 2024 | 321.00 | 10.99 | 3.55% | 315.80 | 321.00 | 309.05 | 1,001 |
| May 03 2024 | 310.01 | -9.93 | -3.10% | 319.87 | 319.90 | 310.01 | 769 |
| May 02 2024 | 319.94 | 2.10 | 0.66% | 324.78 | 324.78 | 316.99 | 277 |
| Apr 30 2024 | 317.84 | -2.16 | -0.68% | 319.96 | 321.00 | 317.84 | 174 |
| Apr 29 2024 | 320.00 | 0.10 | 0.03% | 319.90 | 320.00 | 319.80 | 28 |
| Apr 26 2024 | 319.90 | 1.50 | 0.47% | 315.91 | 320.00 | 315.91 | 192 |
| Apr 25 2024 | 318.40 | 1.40 | 0.44% | 317.00 | 318.40 | 315.80 | 410 |
| Apr 24 2024 | 317.00 | -0.13 | -0.04% | 317.25 | 318.55 | 317.00 | 143 |
| Apr 23 2024 | 317.13 | 0.53 | 0.17% | 317.91 | 320.00 | 316.80 | 506 |
| Apr 22 2024 | 316.60 | 0.01 | 0.00% | 317.00 | 318.71 | 316.60 | 216 |
| Apr 19 2024 | 316.59 | -3.41 | -1.07% | 319.50 | 319.99 | 315.11 | 565 |
| Apr 18 2024 | 320.00 | 0.00 | 0.00% | 320.99 | 321.00 | 320.00 | 194 |
| Apr 17 2024 | 320.00 | -3.00 | -0.93% | 320.04 | 322.93 | 318.55 | 157 |
| Apr 16 2024 | 323.00 | 4.99 | 1.57% | 318.01 | 323.00 | 318.01 | 376 |
| Apr 15 2024 | 318.01 | -1.99 | -0.62% | 318.03 | 320.46 | 318.00 | 84 |
| Apr 12 2024 | 320.00 | 0.36 | 0.11% | 318.01 | 321.80 | 318.00 | 255 |
| Apr 11 2024 | 319.64 | -0.73 | -0.23% | 317.42 | 319.64 | 317.09 | 117 |
| Apr 10 2024 | 320.37 | 2.96 | 0.93% | 317.82 | 320.37 | 317.46 | 68 |
| Apr 09 2024 | 317.41 | -4.39 | -1.36% | 317.08 | 321.76 | 317.08 | 340 |
| Apr 08 2024 | 321.80 | 5.50 | 1.74% | 319.00 | 321.80 | 318.99 | 305 |
| Apr 05 2024 | 316.30 | 1.17 | 0.37% | 315.16 | 318.10 | 315.15 | 116 |
| Apr 04 2024 | 315.13 | 0.42 | 0.13% | 317.98 | 319.98 | 315.13 | 234 |
| Apr 03 2024 | 314.71 | 0.22 | 0.07% | 314.40 | 319.00 | 314.04 | 141 |
| Apr 02 2024 | 314.49 | -2.50 | -0.79% | 316.99 | 316.99 | 313.00 | 272 |
| Mar 28 2024 | 316.99 | 2.19 | 0.70% | 313.15 | 317.00 | 313.00 | 307 |
| Mar 27 2024 | 314.80 | 0.38 | 0.12% | 314.47 | 318.96 | 312.10 | 203 |
| Mar 26 2024 | 314.42 | 0.42 | 0.13% | 314.00 | 314.42 | 312.13 | 81 |
| Mar 25 2024 | 314.00 | 1.99 | 0.64% | 312.50 | 314.91 | 311.11 | 303 |
| Mar 22 2024 | 312.01 | -3.98 | -1.26% | 315.94 | 315.94 | 311.00 | 481 |
| Mar 21 2024 | 315.99 | 2.85 | 0.91% | 313.14 | 316.99 | 311.01 | 846 |
| Mar 20 2024 | 313.14 | -3.86 | -1.22% | 317.00 | 318.10 | 313.14 | 449 |
| Mar 19 2024 | 317.00 | 0.00 | 0.00% | 317.00 | 319.75 | 315.15 | 306 |
| Mar 18 2024 | 317.00 | 0.00 | 0.00% | 315.01 | 321.50 | 315.01 | 813 |
| Mar 15 2024 | 317.00 | 5.00 | 1.60% | 315.00 | 317.00 | 311.02 | 105 |
| Mar 14 2024 | 312.00 | 1.98 | 0.64% | 310.04 | 315.00 | 310.00 | 363 |
| Mar 13 2024 | 310.02 | -1.97 | -0.63% | 310.02 | 313.90 | 310.02 | 243 |
| Mar 12 2024 | 311.99 | -0.41 | -0.13% | 312.96 | 315.00 | 310.00 | 482 |
| Mar 11 2024 | 312.40 | 1.40 | 0.45% | 309.03 | 312.40 | 308.06 | 66 |
| Mar 08 2024 | 311.00 | 3.35 | 1.09% | 307.67 | 311.00 | 307.66 | 535 |
| Mar 07 2024 | 307.65 | 0.50 | 0.16% | 307.53 | 308.95 | 307.53 | 154 |
| Mar 06 2024 | 307.15 | 0.14 | 0.05% | 307.40 | 307.40 | 307.13 | 39 |
| Mar 05 2024 | 307.01 | -3.99 | -1.28% | 308.63 | 311.50 | 307.01 | 799 |
| Mar 04 2024 | 311.00 | -2.78 | -0.89% | 309.08 | 311.00 | 309.03 | 23 |
| Mar 01 2024 | 313.78 | 7.11 | 2.32% | 307.99 | 313.78 | 307.99 | 443 |
| Feb 29 2024 | 306.67 | -1.23 | -0.40% | 307.03 | 307.03 | 306.67 | 162 |
| Feb 28 2024 | 307.90 | 1.29 | 0.42% | 306.61 | 308.00 | 306.61 | 565 |
| Feb 27 2024 | 306.61 | -1.39 | -0.45% | 306.60 | 307.50 | 306.60 | 187 |
| Feb 26 2024 | 308.00 | -1.50 | -0.48% | 308.26 | 310.78 | 306.55 | 646 |
| Feb 23 2024 | 309.50 | 1.25 | 0.41% | 309.49 | 310.00 | 308.23 | 313 |
| Feb 22 2024 | 308.25 | 0.04 | 0.01% | 309.00 | 310.00 | 308.22 | 226 |
| Feb 21 2024 | 308.21 | -0.29 | -0.09% | 308.50 | 312.82 | 308.00 | 325 |
| Feb 20 2024 | 308.50 | -0.50 | -0.16% | 307.25 | 308.50 | 307.01 | 304 |
| Feb 19 2024 | 309.00 | 0.45 | 0.15% | 309.99 | 310.01 | 308.00 | 209 |
![Logo of Quickswap [OLD] (QUICKETH).](/common/images/company/COIN_QUICKUSD.png){kind=small}
