Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RCNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 20.31 | 0.04 | 0.20% | 20.32 | 20.32 | 20.31 | 1,002 |
| Jun 04 2024 | 20.27 | 0.06 | 0.30% | 20.28 | 20.28 | 20.27 | 8,977 |
| Jun 03 2024 | 20.21 | 0.05 | 0.25% | 20.20 | 20.22 | 20.20 | 1,254 |
| May 31 2024 | 20.16 | 0.06 | 0.30% | 20.13 | 20.16 | 20.06 | 18,793 |
| May 30 2024 | 20.10 | 0.06 | 0.30% | 20.15 | 20.15 | 20.09 | 6,400 |
| May 29 2024 | 20.04 | -0.05 | -0.25% | 20.06 | 20.06 | 20.02 | 7,900 |
| May 28 2024 | 20.09 | -0.03 | -0.15% | 20.13 | 20.13 | 20.09 | 208 |
| May 27 2024 | 20.12 | -0.01 | -0.05% | 20.11 | 20.15 | 20.11 | 156,795 |
| May 24 2024 | 20.13 | -0.01 | -0.05% | 20.11 | 20.13 | 20.10 | 17,923 |
| May 23 2024 | 20.14 | -0.02 | -0.10% | 20.14 | 20.14 | 20.14 | 0 |
| May 22 2024 | 20.16 | -0.02 | -0.10% | 20.16 | 20.16 | 20.16 | 1 |
| May 21 2024 | 20.18 | 0.05 | 0.25% | 20.18 | 20.18 | 20.18 | 0 |
| May 17 2024 | 20.13 | -0.05 | -0.25% | 20.17 | 20.17 | 20.13 | 1,387 |
| May 16 2024 | 20.18 | 0.01 | 0.05% | 20.18 | 20.18 | 20.18 | 3,194 |
| May 15 2024 | 20.17 | 0.09 | 0.45% | 20.17 | 20.17 | 20.17 | 0 |
| May 14 2024 | 20.08 | 0.01 | 0.05% | 20.09 | 20.11 | 20.08 | 6,746 |
| May 13 2024 | 20.07 | 0.03 | 0.15% | 20.07 | 20.07 | 20.07 | 0 |
| May 10 2024 | 20.04 | -0.07 | -0.35% | 20.04 | 20.04 | 20.04 | 24 |
| May 09 2024 | 20.11 | 0.02 | 0.10% | 20.11 | 20.11 | 20.11 | 0 |
| May 08 2024 | 20.09 | -0.02 | -0.10% | 20.09 | 20.09 | 20.09 | 0 |
| May 07 2024 | 20.11 | 0.01 | 0.05% | 20.11 | 20.11 | 20.11 | 0 |
| May 06 2024 | 20.10 | 0.03 | 0.15% | 20.08 | 20.10 | 20.08 | 3,002 |
| May 03 2024 | 20.07 | 0.06 | 0.30% | 20.07 | 20.07 | 20.07 | 0 |
| May 02 2024 | 20.01 | 0.04 | 0.20% | 20.01 | 20.01 | 20.01 | 0 |
| May 01 2024 | 19.97 | 0.04 | 0.20% | 19.99 | 19.99 | 19.97 | 3,000 |
| Apr 30 2024 | 19.93 | -0.03 | -0.15% | 19.95 | 19.95 | 19.93 | 8,000 |
| Apr 29 2024 | 19.96 | 0.05 | 0.25% | 19.96 | 19.96 | 19.96 | 22 |
| Apr 26 2024 | 19.91 | 0.03 | 0.15% | 19.91 | 19.91 | 19.91 | 0 |
| Apr 25 2024 | 19.88 | -0.06 | -0.30% | 19.88 | 19.88 | 19.88 | 0 |
| Apr 24 2024 | 19.94 | -0.01 | -0.05% | 19.94 | 19.94 | 19.94 | 3,000 |
| Apr 23 2024 | 19.95 | 0.02 | 0.10% | 19.95 | 19.95 | 19.95 | 3,010 |
| Apr 22 2024 | 19.93 | -0.01 | -0.05% | 19.93 | 19.93 | 19.93 | 12 |
| Apr 19 2024 | 19.94 | 0.02 | 0.10% | 19.94 | 19.94 | 19.94 | 2 |
| Apr 18 2024 | 19.92 | -0.03 | -0.15% | 19.94 | 19.94 | 19.92 | 3,004 |
| Apr 17 2024 | 19.95 | 0.01 | 0.05% | 19.95 | 19.95 | 19.95 | 25 |
| Apr 16 2024 | 19.94 | 0.02 | 0.10% | 19.95 | 19.95 | 19.94 | 5,000 |
| Apr 15 2024 | 19.92 | -0.09 | -0.45% | 19.93 | 19.93 | 19.92 | 4,900 |
| Apr 12 2024 | 20.01 | 0.04 | 0.20% | 20.03 | 20.03 | 20.01 | 8,900 |
| Apr 11 2024 | 19.97 | 0.00 | 0.00% | 19.97 | 19.97 | 19.97 | 0 |
| Apr 10 2024 | 19.97 | -0.11 | -0.55% | 19.97 | 19.97 | 19.97 | 0 |
| Apr 09 2024 | 20.08 | 0.06 | 0.30% | 20.07 | 20.08 | 20.07 | 4,900 |
| Apr 08 2024 | 20.02 | -0.03 | -0.15% | 20.02 | 20.02 | 20.02 | 0 |
| Apr 05 2024 | 20.05 | -0.03 | -0.15% | 20.05 | 20.05 | 20.05 | 0 |
| Apr 04 2024 | 20.08 | 0.05 | 0.25% | 20.08 | 20.08 | 20.08 | 0 |
| Apr 03 2024 | 20.03 | -0.01 | -0.05% | 19.99 | 20.03 | 19.99 | 8,000 |
| Apr 02 2024 | 20.04 | 0.04 | 0.20% | 20.04 | 20.04 | 20.04 | 0 |
| Apr 01 2024 | 20.00 | -0.10 | -0.50% | 20.00 | 20.00 | 20.00 | 5 |
| Mar 28 2024 | 20.10 | -0.02 | -0.10% | 20.09 | 20.10 | 20.09 | 4,978 |
| Mar 27 2024 | 20.12 | 0.05 | 0.25% | 20.12 | 20.12 | 20.12 | 200 |
| Mar 26 2024 | 20.07 | 0.00 | 0.00% | 20.07 | 20.07 | 20.07 | 0 |
| Mar 25 2024 | 20.07 | -0.03 | -0.15% | 20.07 | 20.07 | 20.07 | 99 |
| Mar 22 2024 | 20.10 | 0.07 | 0.35% | 20.10 | 20.10 | 20.10 | 0 |
