Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 6.09 | -0.09 | -1.46% | 6.15 | 6.1582 | 6.05 | 94,381 |
| Jun 12 2024 | 6.18 | -0.01 | -0.16% | 6.2452 | 6.2452 | 6.17 | 82,949 |
| Jun 11 2024 | 6.19 | -0.04 | -0.64% | 6.22 | 6.23 | 6.17 | 78,035 |
| Jun 10 2024 | 6.23 | 0.13 | 2.13% | 6.08 | 6.25 | 6.08 | 177,197 |
| Jun 07 2024 | 6.10 | -0.04 | -0.65% | 6.11 | 6.1584 | 6.088 | 98,213 |
| Jun 06 2024 | 6.14 | -0.01 | -0.16% | 6.20 | 6.20 | 6.14 | 58,808 |
| Jun 05 2024 | 6.15 | -0.01 | -0.16% | 6.15 | 6.18 | 6.1416 | 52,741 |
| Jun 04 2024 | 6.16 | 0.02 | 0.33% | 6.14 | 6.17 | 6.13 | 80,709 |
| Jun 03 2024 | 6.14 | 0.04 | 0.66% | 6.14 | 6.14 | 6.10 | 114,588 |
| May 31 2024 | 6.10 | 0.04 | 0.66% | 6.06 | 6.11 | 6.06 | 66,936 |
| May 30 2024 | 6.06 | 0.04 | 0.66% | 6.04 | 6.09 | 6.035 | 85,264 |
| May 29 2024 | 6.02 | 0.03 | 0.50% | 5.98 | 6.02 | 5.94 | 52,893 |
| May 28 2024 | 5.99 | -0.01 | -0.17% | 6.00 | 6.0178 | 5.9886 | 28,063 |
| May 24 2024 | 6.00 | 0.04 | 0.67% | 5.96 | 6.02 | 5.96 | 41,141 |
| May 23 2024 | 5.96 | -0.12 | -1.97% | 6.06 | 6.08 | 5.96 | 89,569 |
| May 22 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.08 | 6.04 | 54,732 |
| May 21 2024 | 6.08 | 0.03 | 0.50% | 6.05 | 6.08 | 6.025 | 105,472 |
| May 20 2024 | 6.05 | -0.06 | -0.98% | 6.12 | 6.12 | 6.02 | 126,818 |
| May 17 2024 | 6.11 | 0.10 | 1.66% | 5.97 | 6.13 | 5.9501 | 192,247 |
| May 16 2024 | 6.01 | 0.13 | 2.21% | 5.89 | 6.01 | 5.8478 | 130,105 |
| May 15 2024 | 5.88 | 0.12 | 2.08% | 5.81 | 5.88 | 5.79 | 104,429 |
| May 14 2024 | 5.76 | -0.03 | -0.52% | 5.74 | 5.8198 | 5.735 | 130,924 |
| May 13 2024 | 5.79 | 0.00 | 0.00% | 5.79 | 5.80 | 5.73 | 96,141 |
| May 10 2024 | 5.79 | 0.04 | 0.70% | 5.68 | 5.82 | 5.6677 | 140,525 |
| May 09 2024 | 5.75 | -0.03 | -0.52% | 5.75 | 5.78 | 5.7061 | 125,439 |
| May 08 2024 | 5.78 | -0.03 | -0.52% | 5.81 | 5.81 | 5.75 | 130,256 |
| May 07 2024 | 5.81 | 0.00 | 0.00% | 5.83 | 5.8383 | 5.7801 | 97,376 |
| May 06 2024 | 5.81 | 0.04 | 0.69% | 5.80 | 5.83 | 5.73 | 164,998 |
| May 03 2024 | 5.77 | -0.13 | -2.20% | 6.00 | 6.00 | 5.73 | 317,956 |
| May 02 2024 | 5.90 | -0.02 | -0.34% | 5.90 | 5.95 | 5.88 | 110,683 |
| May 01 2024 | 5.92 | 0.13 | 2.25% | 5.82 | 5.92 | 5.80 | 117,408 |
| Apr 30 2024 | 5.79 | 0.04 | 0.70% | 5.71 | 5.79 | 5.71 | 110,975 |
| Apr 29 2024 | 5.75 | 0.06 | 1.05% | 5.69 | 5.76 | 5.69 | 52,789 |
| Apr 26 2024 | 5.69 | -0.01 | -0.09% | 5.69 | 5.72 | 5.68 | 57,879 |
| Apr 25 2024 | 5.695 | -0.03 | -0.44% | 5.6842 | 5.72 | 5.66 | 85,030 |
| Apr 24 2024 | 5.72 | -0.02 | -0.35% | 5.75 | 5.77 | 5.67 | 76,390 |
| Apr 23 2024 | 5.74 | 0.07 | 1.23% | 5.67 | 5.74 | 5.67 | 87,493 |
| Apr 22 2024 | 5.67 | 0.06 | 1.07% | 5.62 | 5.71 | 5.62 | 98,329 |
| Apr 19 2024 | 5.61 | -0.02 | -0.36% | 5.60 | 5.65 | 5.58 | 107,943 |
| Apr 18 2024 | 5.63 | -0.15 | -2.60% | 5.76 | 5.87 | 5.54 | 514,345 |
| Apr 17 2024 | 5.78 | -0.14 | -2.36% | 5.93 | 5.93 | 5.771 | 280,969 |
| Apr 16 2024 | 5.92 | 0.20 | 3.50% | 5.705 | 5.97 | 5.70 | 206,673 |
| Apr 15 2024 | 5.72 | -0.15 | -2.56% | 5.85 | 5.885 | 5.72 | 167,831 |
| Apr 12 2024 | 5.87 | -0.07 | -1.18% | 5.95 | 5.985 | 5.87 | 79,124 |
| Apr 11 2024 | 5.94 | -0.04 | -0.69% | 5.98 | 5.9998 | 5.88 | 231,765 |
| Apr 10 2024 | 5.981 | -0.13 | -2.13% | 6.022 | 6.03 | 5.972 | 141,024 |
| Apr 09 2024 | 6.1114 | -0.01 | -0.14% | 6.11 | 6.1392 | 6.10 | 83,732 |
| Apr 08 2024 | 6.12 | 0.01 | 0.16% | 6.12 | 6.14 | 6.1009 | 52,868 |
| Apr 05 2024 | 6.11 | -0.01 | -0.16% | 6.12 | 6.14 | 6.09 | 125,008 |
| Apr 04 2024 | 6.12 | -0.01 | -0.16% | 6.15 | 6.16 | 6.1002 | 60,567 |
| Apr 03 2024 | 6.13 | 0.01 | 0.16% | 6.09 | 6.14 | 6.09 | 66,161 |
| Apr 02 2024 | 6.12 | 0.02 | 0.33% | 6.08 | 6.13 | 6.06 | 122,272 |
| Apr 01 2024 | 6.10 | 0.01 | 0.16% | 6.12 | 6.14 | 6.09 | 94,161 |
| Mar 28 2024 | 6.09 | 0.01 | 0.16% | 6.10 | 6.10 | 6.08 | 63,890 |
| Mar 27 2024 | 6.08 | 0.04 | 0.66% | 6.08 | 6.09 | 6.07 | 59,800 |
| Mar 26 2024 | 6.04 | -0.01 | -0.17% | 6.03 | 6.065 | 6.02 | 68,264 |
| Mar 25 2024 | 6.05 | -0.07 | -1.13% | 6.07 | 6.10 | 5.96 | 209,035 |
| Mar 22 2024 | 6.119 | -0.02 | -0.34% | 6.14 | 6.17 | 6.10 | 118,978 |
| Mar 21 2024 | 6.14 | 0.05 | 0.90% | 6.09 | 6.16 | 6.09 | 130,316 |
| Mar 20 2024 | 6.085 | 0.00 | 0.08% | 6.10 | 6.10 | 6.08 | 32,792 |
| Mar 19 2024 | 6.08 | -0.04 | -0.65% | 6.07 | 6.12 | 6.07 | 60,035 |
| Mar 18 2024 | 6.12 | -0.01 | -0.20% | 6.18 | 6.18 | 6.12 | 57,091 |
