RNDRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 10.03 | -0.310 | -2.99% | 10.35 | 10.64 | 10.03 | 103,620.00 |
May 18 2024 | 10.34 | 0.240 | 2.38% | 10.08 | 10.36 | 9.82 | 79,617.00 |
May 17 2024 | 10.10 | 0.040 | 0.45% | 10.04 | 10.37 | 9.92 | 157,033.00 |
May 16 2024 | 10.06 | -0.570 | -5.40% | 10.65 | 10.78 | 9.85 | 147,765.00 |
May 15 2024 | 10.63 | 0.580 | 5.74% | 10.05 | 11.14 | 9.75 | 176,650.00 |
May 14 2024 | 10.05 | -1.20 | -10.64% | 11.25 | 11.38 | 9.84 | 246,193.00 |
May 13 2024 | 11.25 | 0.420 | 3.91% | 10.83 | 11.48 | 10.29 | 139,352.00 |
May 12 2024 | 10.83 | -0.110 | -1.00% | 10.96 | 11.09 | 10.78 | 51,595.00 |
May 11 2024 | 10.93 | -0.030 | -0.27% | 10.96 | 11.28 | 10.64 | 89,866.00 |
May 10 2024 | 10.96 | 0.130 | 1.19% | 10.84 | 11.57 | 10.73 | 212,944.00 |
May 09 2024 | 10.84 | 0.970 | 9.85% | 9.88 | 11.36 | 9.88 | 329,414.00 |
May 08 2024 | 9.86 | -0.470 | -4.59% | 10.31 | 10.55 | 9.43 | 326,021.00 |
May 07 2024 | 10.34 | 0.390 | 3.88% | 9.95 | 10.85 | 9.95 | 171,984.00 |
May 06 2024 | 9.95 | 0.100 | 1.05% | 9.87 | 10.18 | 9.58 | 255,840.00 |
May 05 2024 | 9.85 | 0.910 | 10.21% | 8.95 | 9.99 | 8.78 | 183,612.00 |
May 04 2024 | 8.94 | 0.690 | 8.41% | 8.25 | 9.10 | 8.24 | 79,125.00 |
May 03 2024 | 8.24 | 0.410 | 5.28% | 7.83 | 8.38 | 7.63 | 190,959.00 |
May 02 2024 | 7.83 | 0.160 | 2.07% | 7.65 | 7.94 | 7.31 | 112,392.00 |
May 01 2024 | 7.67 | 0.320 | 4.37% | 7.34 | 7.86 | 6.86 | 200,111.00 |
Apr 30 2024 | 7.35 | -0.540 | -6.86% | 7.88 | 7.99 | 6.99 | 96,590.00 |
Apr 29 2024 | 7.89 | -0.060 | -0.70% | 7.96 | 8.09 | 7.59 | 105,549.00 |
Apr 28 2024 | 7.95 | -0.150 | -1.84% | 8.08 | 8.43 | 7.89 | 80,085.00 |
Apr 27 2024 | 8.10 | -0.030 | -0.33% | 8.13 | 8.22 | 7.75 | 71,047.00 |
Apr 26 2024 | 8.12 | -0.510 | -5.91% | 8.62 | 8.68 | 8.06 | 61,618.00 |
Apr 25 2024 | 8.63 | 0.140 | 1.69% | 8.48 | 8.87 | 8.23 | 64,553.00 |
Apr 24 2024 | 8.49 | -0.510 | -5.64% | 8.98 | 9.34 | 8.35 | 111,297.00 |
Apr 23 2024 | 9.00 | -0.290 | -3.09% | 9.29 | 9.74 | 8.88 | 130,725.00 |
Apr 22 2024 | 9.28 | 0.200 | 2.17% | 9.12 | 9.46 | 8.96 | 102,190.00 |
Apr 21 2024 | 9.09 | 0.180 | 2.07% | 8.95 | 9.27 | 8.68 | 66,759.00 |
Apr 20 2024 | 8.90 | 0.960 | 12.05% | 7.91 | 9.07 | 7.79 | 146,309.00 |
Apr 19 2024 | 7.94 | 0.030 | 0.43% | 7.91 | 8.29 | 7.14 | 363,641.00 |
Apr 18 2024 | 7.91 | 0.250 | 3.31% | 7.67 | 8.13 | 7.46 | 118,181.00 |
Apr 17 2024 | 7.66 | -0.610 | -7.36% | 8.26 | 8.33 | 7.45 | 162,955.00 |
Apr 16 2024 | 8.27 | -0.010 | -0.09% | 8.29 | 8.59 | 7.76 | 201,826.00 |
Apr 15 2024 | 8.27 | -0.670 | -7.48% | 8.96 | 9.48 | 8.02 | 367,081.00 |
Apr 14 2024 | 8.94 | 1.40 | 18.63% | 7.48 | 9.01 | 7.22 | 192,710.00 |
Apr 13 2024 | 7.54 | -0.670 | -8.16% | 8.19 | 8.36 | 6.35 | 356,314.00 |
Apr 12 2024 | 8.21 | -0.830 | -9.21% | 9.03 | 9.23 | 7.05 | 246,576.00 |
Apr 11 2024 | 9.04 | -0.180 | -1.92% | 9.21 | 9.43 | 8.81 | 107,189.00 |
Apr 10 2024 | 9.22 | -0.210 | -2.23% | 9.41 | 9.47 | 8.83 | 129,647.00 |
Apr 09 2024 | 9.43 | -0.910 | -8.83% | 10.34 | 10.55 | 9.31 | 102,867.00 |
Apr 08 2024 | 10.34 | 0.580 | 5.96% | 9.76 | 10.40 | 9.51 | 104,924.00 |
Apr 07 2024 | 9.76 | 0.210 | 2.16% | 9.55 | 9.87 | 9.51 | 54,566.00 |
Apr 06 2024 | 9.55 | 0.290 | 3.14% | 9.24 | 9.70 | 9.16 | 61,816.00 |
Apr 05 2024 | 9.26 | -0.360 | -3.71% | 9.61 | 9.65 | 8.78 | 90,418.00 |
Apr 04 2024 | 9.62 | 0.220 | 2.36% | 9.35 | 9.89 | 9.22 | 92,447.00 |
Apr 03 2024 | 9.40 | -0.030 | -0.37% | 9.44 | 9.90 | 9.13 | 92,457.00 |
Apr 02 2024 | 9.43 | -0.660 | -6.53% | 10.07 | 10.08 | 9.08 | 162,626.00 |
Apr 01 2024 | 10.09 | -0.570 | -5.34% | 10.66 | 10.68 | 9.68 | 168,802.00 |
Mar 31 2024 | 10.66 | -0.030 | -0.33% | 10.69 | 10.90 | 10.44 | 130,233.00 |
Mar 30 2024 | 10.69 | -0.270 | -2.47% | 10.96 | 11.05 | 10.68 | 73,817.00 |
Mar 29 2024 | 10.97 | -0.180 | -1.65% | 11.17 | 11.21 | 10.82 | 54,157.00 |
Mar 28 2024 | 11.15 | -0.150 | -1.36% | 11.20 | 11.72 | 10.91 | 121,900.00 |
Mar 27 2024 | 11.30 | 0.180 | 1.65% | 11.11 | 12.21 | 10.63 | 355,336.00 |
Mar 26 2024 | 11.12 | 0.120 | 1.08% | 11.04 | 11.74 | 10.83 | 141,826.00 |
Mar 25 2024 | 11.00 | 0.080 | 0.76% | 10.93 | 11.39 | 10.81 | 144,521.00 |
Mar 24 2024 | 10.92 | 0.250 | 2.32% | 10.66 | 11.10 | 10.45 | 80,015.00 |
Mar 23 2024 | 10.67 | 0.010 | 0.12% | 10.70 | 11.05 | 10.46 | 97,678.00 |
Mar 22 2024 | 10.66 | -0.110 | -1.04% | 10.75 | 11.38 | 10.34 | 154,041.00 |
Mar 21 2024 | 10.77 | -0.990 | -8.43% | 11.73 | 11.73 | 10.67 | 305,882.00 |
Mar 20 2024 | 11.76 | 1.11 | 10.43% | 10.69 | 12.33 | 10.44 | 502,120.00 |
Mar 19 2024 | 10.65 | -1.02 | -8.76% | 11.74 | 11.88 | 10.30 | 611,855.00 |
Mar 18 2024 | 11.67 | -1.48 | -11.25% | 13.13 | 13.49 | 11.64 | 401,024.00 |
Mar 17 2024 | 13.15 | 2.85 | 27.69% | 10.29 | 13.62 | 10.18 | 818,417.00 |
Mar 16 2024 | 10.30 | -0.780 | -7.06% | 11.08 | 11.89 | 9.91 | 433,845.00 |
Mar 15 2024 | 11.08 | -0.750 | -6.31% | 11.84 | 11.96 | 9.96 | 527,777.00 |
Mar 14 2024 | 11.83 | 0.460 | 4.03% | 11.34 | 11.93 | 10.62 | 317,037.00 |
Mar 13 2024 | 11.37 | -0.030 | -0.26% | 11.39 | 11.77 | 11.03 | 236,168.00 |
Mar 12 2024 | 11.40 | -0.100 | -0.83% | 11.48 | 11.75 | 10.59 | 500,225.00 |
Mar 11 2024 | 11.50 | 0.160 | 1.45% | 11.39 | 12.70 | 10.87 | 631,891.00 |
Mar 10 2024 | 11.33 | -1.00 | -8.09% | 12.42 | 12.53 | 11.17 | 296,880.00 |
Mar 09 2024 | 12.33 | 1.81 | 17.23% | 10.49 | 12.74 | 10.32 | 542,302.00 |
Mar 08 2024 | 10.52 | 0.450 | 4.51% | 9.99 | 11.02 | 9.30 | 484,938.00 |
Mar 07 2024 | 10.06 | 0.750 | 8.01% | 9.34 | 10.80 | 9.22 | 862,004.00 |
Mar 06 2024 | 9.32 | 2.41 | 34.84% | 6.92 | 9.78 | 6.59 | 857,515.00 |
Mar 05 2024 | 6.91 | -0.490 | -6.68% | 7.37 | 7.44 | 5.95 | 467,453.00 |
Mar 04 2024 | 7.40 | -0.170 | -2.21% | 7.57 | 7.67 | 7.17 | 241,904.00 |
Mar 03 2024 | 7.57 | -0.070 | -0.91% | 7.65 | 8.06 | 7.33 | 216,242.00 |
Mar 02 2024 | 7.64 | -0.230 | -2.90% | 7.86 | 7.96 | 7.51 | 297,564.00 |
Mar 01 2024 | 7.87 | 0.370 | 4.99% | 7.52 | 8.24 | 7.42 | 677,616.00 |
Feb 29 2024 | 7.50 | -0.550 | -6.83% | 8.02 | 8.31 | 7.27 | 312,361.00 |
Feb 28 2024 | 8.04 | 0.840 | 11.70% | 7.19 | 8.10 | 7.11 | 489,686.00 |
Feb 27 2024 | 7.20 | -0.390 | -5.13% | 7.61 | 7.64 | 7.09 | 311,164.00 |
Feb 26 2024 | 7.59 | 0.380 | 5.25% | 7.20 | 7.69 | 7.06 | 237,588.00 |
Feb 25 2024 | 7.21 | -0.010 | -0.11% | 7.22 | 7.74 | 7.14 | 222,047.00 |
Feb 24 2024 | 7.22 | -0.170 | -2.25% | 7.36 | 7.58 | 6.87 | 401,362.00 |
Feb 23 2024 | 7.39 | -0.010 | -0.11% | 7.39 | 8.11 | 7.04 | 669,530.00 |
Feb 22 2024 | 7.40 | 0.490 | 7.02% | 6.93 | 7.85 | 6.75 | 784,325.00 |
Feb 21 2024 | 6.91 | 0.420 | 6.43% | 6.47 | 7.00 | 5.91 | 522,474.00 |
Feb 20 2024 | 6.49 | 0.130 | 2.06% | 6.32 | 6.50 | 5.78 | 487,667.00 |