Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RWOD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.42 | 0.72 | 12.63% | 6.10 | 8.11 | 5.70 | 130,292 |
| May 30 2024 | 5.70 | -0.30 | -5.00% | 5.99 | 6.13 | 5.51 | 4,093 |
| May 29 2024 | 6.00 | 0.49 | 8.89% | 5.52 | 6.105 | 5.52 | 9,482 |
| May 28 2024 | 5.51 | -0.57 | -9.37% | 6.08 | 6.08 | 5.30 | 2,532 |
| May 24 2024 | 6.0796 | 0.77 | 14.49% | 5.51 | 6.27 | 5.51 | 6,639 |
| May 23 2024 | 5.31 | -0.54 | -9.23% | 6.46 | 6.46 | 5.31 | 13,272 |
| May 22 2024 | 5.85 | -0.25 | -4.10% | 5.90 | 5.95 | 5.75 | 4,599 |
| May 21 2024 | 6.10 | -0.01 | -0.16% | 5.94 | 6.10 | 5.5824 | 3,948 |
| May 20 2024 | 6.11 | 0.06 | 0.99% | 6.11 | 6.18 | 5.80 | 11,988 |
| May 17 2024 | 6.0501 | 0.04 | 0.67% | 6.10 | 6.50 | 6.03 | 14,155 |
| May 16 2024 | 6.0101 | -0.02 | -0.33% | 6.25 | 6.55 | 6.0101 | 22,665 |
| May 15 2024 | 6.03 | -0.22 | -3.44% | 5.99 | 6.12 | 5.73 | 20,209 |
| May 14 2024 | 6.245 | 0.22 | 3.57% | 6.10 | 6.58 | 6.0333 | 12,580 |
| May 13 2024 | 6.03 | -0.01 | -0.17% | 6.00 | 6.19 | 5.8249 | 13,377 |
| May 10 2024 | 6.04 | -0.46 | -7.08% | 5.96 | 6.4399 | 5.83 | 76,923 |
| May 09 2024 | 6.50 | -0.51 | -7.28% | 6.98 | 7.00 | 6.26 | 18,567 |
| May 08 2024 | 7.01 | 0.22 | 3.24% | 6.55 | 7.40 | 6.55 | 41,752 |
| May 07 2024 | 6.79 | 0.44 | 6.93% | 6.79 | 11.0499 | 6.5201 | 509,729 |
| May 06 2024 | 6.35 | -0.26 | -3.93% | 6.51 | 6.75 | 5.79 | 31,468 |
| May 03 2024 | 6.61 | -0.38 | -5.44% | 6.89 | 7.20 | 6.21 | 11,632 |
| May 02 2024 | 6.99 | 0.79 | 12.74% | 6.79 | 7.17 | 6.48 | 39,721 |
| May 01 2024 | 6.20 | -1.20 | -16.22% | 7.28 | 7.40 | 5.80 | 44,615 |
| Apr 30 2024 | 7.40 | 0.40 | 5.71% | 6.96 | 7.80 | 6.86 | 35,734 |
| Apr 29 2024 | 7.00 | -0.42 | -5.66% | 7.39 | 7.7863 | 6.50 | 55,444 |
| Apr 26 2024 | 7.42 | 1.35 | 22.24% | 5.61 | 7.74 | 5.60 | 85,542 |
| Apr 25 2024 | 6.07 | -0.24 | -3.80% | 6.33 | 6.51 | 4.98 | 183,085 |
| Apr 24 2024 | 6.31 | -0.88 | -12.24% | 7.00 | 7.40 | 6.31 | 70,605 |
| Apr 23 2024 | 7.19 | -1.66 | -18.71% | 8.16 | 8.17 | 6.81 | 89,779 |
| Apr 22 2024 | 8.845 | -1.24 | -12.25% | 8.82 | 9.25 | 7.7601 | 227,582 |
| Apr 19 2024 | 10.08 | 2.08 | 26.05% | 11.39 | 13.10 | 9.38 | 6,113,017 |
| Apr 18 2024 | 7.9966 | -0.69 | -7.98% | 8.45 | 8.45 | 7.99 | 1,595 |
| Apr 17 2024 | 8.6899 | -1.71 | -16.44% | 10.30 | 10.30 | 8.1306 | 3,404 |
| Apr 16 2024 | 10.40 | 0.00 | 0.00% | 10.02 | 10.40 | 10.02 | 176 |
| Apr 15 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.40 | 8.80 | 119 |
| Apr 12 2024 | 10.40 | -0.60 | -5.45% | 10.50 | 11.00 | 9.45 | 1,047 |
| Apr 11 2024 | 11.00 | 0.00 | 0.00% | 10.85 | 11.00 | 10.85 | 456 |
| Apr 10 2024 | 11.00 | 0.00 | 0.00% | 11.03 | 11.03 | 11.00 | 510 |
| Apr 09 2024 | 11.00 | 0.59 | 5.67% | 11.57 | 11.57 | 10.61 | 805 |
| Apr 08 2024 | 10.41 | 1.18 | 12.83% | 10.86 | 10.86 | 9.23 | 2,139 |
| Apr 05 2024 | 9.2266 | -1.28 | -12.21% | 9.05 | 9.35 | 8.05 | 3,338 |
| Apr 04 2024 | 10.51 | 0.00 | 0.00% | 10.40 | 10.51 | 10.40 | 165 |
| Apr 03 2024 | 10.51 | 0.02 | 0.19% | 10.80 | 10.80 | 10.51 | 1,165 |
| Apr 02 2024 | 10.49 | -2.16 | -17.08% | 12.65 | 12.65 | 9.8801 | 5,383 |
| Apr 01 2024 | 12.65 | 0.68 | 5.68% | 12.00 | 12.65 | 11.35 | 2,187 |
| Mar 28 2024 | 11.97 | 1.92 | 19.10% | 10.00 | 12.22 | 10.00 | 3,180 |
| Mar 27 2024 | 10.05 | 0.28 | 2.86% | 10.16 | 10.16 | 10.05 | 324 |
| Mar 26 2024 | 9.7707 | -1.20 | -10.93% | 9.92 | 9.92 | 8.93 | 3,035 |
| Mar 25 2024 | 10.97 | -1.42 | -11.46% | 11.00 | 11.10 | 10.97 | 1,204 |
| Mar 22 2024 | 12.39 | 2.11 | 20.53% | 9.76 | 12.41 | 9.75 | 2,556 |
| Mar 21 2024 | 10.28 | 0.00 | 0.00% | 10.46 | 10.46 | 10.25 | 477 |
| Mar 20 2024 | 10.28 | -1.80 | -14.90% | 12.685 | 12.90 | 10.27 | 4,871 |
| Mar 19 2024 | 12.08 | 2.58 | 27.16% | 10.00 | 12.08 | 9.9506 | 3,276 |
| Mar 18 2024 | 9.50 | -0.85 | -8.21% | 10.80 | 10.80 | 9.50 | 597 |
| Mar 15 2024 | 10.35 | 0.64 | 6.59% | 10.17 | 10.35 | 10.17 | 330 |
| Mar 14 2024 | 9.71 | 0.00 | 0.00% | 9.71 | 9.71 | 9.71 | 16 |
| Mar 13 2024 | 9.71 | -0.69 | -6.63% | 9.68 | 9.71 | 9.68 | 28 |
| Mar 12 2024 | 10.40 | 0.85 | 8.90% | 10.36 | 10.4737 | 9.99 | 3,203 |
| Mar 11 2024 | 9.55 | -0.98 | -9.31% | 10.39 | 10.39 | 9.35 | 315 |
| Mar 08 2024 | 10.53 | 0.08 | 0.77% | 9.91 | 10.53 | 9.50 | 2,047 |
| Mar 07 2024 | 10.45 | 0.00 | 0.00% | 10.25 | 10.45 | 10.25 | 10 |
| Mar 06 2024 | 10.45 | 0.00 | 0.00% | 10.05 | 10.45 | 10.05 | 130 |
| Mar 05 2024 | 10.45 | -0.50 | -4.57% | 10.48 | 10.60 | 10.00 | 5,148 |
