Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 142.00 | -1.00 | -0.70% | 140.50 | 142.00 | 140.50 | 80,855 |
| May 09 2024 | 143.00 | 3.00 | 2.14% | 143.00 | 143.00 | 143.00 | 64,928 |
| May 08 2024 | 140.00 | -3.00 | -2.10% | 143.50 | 143.50 | 140.00 | 52,997 |
| May 07 2024 | 143.00 | 1.00 | 0.70% | 143.00 | 143.00 | 143.00 | 17,756 |
| May 03 2024 | 142.00 | -3.25 | -2.24% | 146.00 | 146.00 | 142.00 | 29,078 |
| May 02 2024 | 145.25 | -0.75 | -0.51% | 145.00 | 145.25 | 145.00 | 37,531 |
| May 01 2024 | 146.00 | 0.75 | 0.52% | 146.00 | 147.50 | 146.00 | 23,397 |
| Apr 30 2024 | 145.25 | 2.25 | 1.57% | 145.25 | 145.25 | 145.25 | 22,106 |
| Apr 29 2024 | 143.00 | 0.75 | 0.53% | 143.00 | 143.00 | 142.00 | 38,576 |
| Apr 26 2024 | 142.25 | -2.25 | -1.56% | 144.00 | 144.00 | 142.00 | 34,564 |
| Apr 25 2024 | 144.50 | -0.50 | -0.34% | 144.00 | 144.50 | 144.00 | 54,027 |
| Apr 24 2024 | 145.00 | 0.50 | 0.35% | 145.00 | 145.00 | 145.00 | 54,886 |
| Apr 23 2024 | 144.50 | 3.50 | 2.48% | 142.00 | 144.50 | 142.00 | 129,636 |
| Apr 22 2024 | 141.00 | -2.00 | -1.40% | 141.50 | 142.00 | 141.00 | 1,259,855 |
| Apr 19 2024 | 143.00 | 1.00 | 0.70% | 142.00 | 143.00 | 142.00 | 59,628 |
| Apr 18 2024 | 142.00 | 10.00 | 7.58% | 136.00 | 142.00 | 136.00 | 1,036,558 |
| Apr 17 2024 | 132.00 | 2.00 | 1.54% | 134.00 | 136.00 | 132.00 | 117,231 |
| Apr 16 2024 | 130.00 | -1.00 | -0.76% | 130.00 | 132.50 | 130.00 | 43,439 |
| Apr 15 2024 | 131.00 | 2.00 | 1.55% | 129.00 | 132.00 | 127.00 | 88,688 |
| Apr 12 2024 | 129.00 | -2.00 | -1.53% | 129.00 | 129.00 | 129.00 | 2,973 |
| Apr 11 2024 | 131.00 | 3.00 | 2.34% | 126.00 | 131.00 | 126.00 | 14,046 |
| Apr 10 2024 | 128.00 | 0.50 | 0.39% | 127.00 | 128.50 | 127.00 | 27,568 |
| Apr 09 2024 | 127.50 | 1.50 | 1.19% | 128.50 | 129.00 | 127.50 | 77,583 |
| Apr 08 2024 | 126.00 | 0.25 | 0.20% | 126.00 | 126.00 | 126.00 | 19,177 |
| Apr 05 2024 | 125.75 | 1.00 | 0.80% | 124.00 | 127.50 | 124.00 | 18,662 |
| Apr 04 2024 | 124.75 | -1.00 | -0.80% | 125.50 | 125.50 | 124.75 | 11,840 |
| Apr 03 2024 | 125.75 | 2.75 | 2.24% | 125.75 | 125.75 | 125.75 | 52,393 |
| Apr 02 2024 | 123.00 | -4.25 | -3.34% | 124.00 | 124.00 | 123.00 | 84,023 |
| Mar 28 2024 | 127.25 | 2.75 | 2.21% | 127.50 | 128.50 | 125.00 | 47,598 |
| Mar 27 2024 | 124.50 | -0.50 | -0.40% | 125.00 | 125.00 | 124.00 | 44,170 |
| Mar 26 2024 | 125.00 | -3.00 | -2.34% | 125.00 | 128.50 | 124.00 | 103,105 |
| Mar 25 2024 | 128.00 | 3.00 | 2.40% | 124.00 | 128.00 | 124.00 | 17,490 |
| Mar 22 2024 | 125.00 | -1.75 | -1.38% | 126.00 | 126.00 | 124.00 | 147,080 |
| Mar 21 2024 | 126.75 | 0.00 | 0.00% | 125.00 | 127.00 | 125.00 | 72,351 |
| Mar 20 2024 | 126.75 | 1.25 | 1.00% | 127.00 | 127.00 | 124.00 | 30,596 |
| Mar 19 2024 | 125.50 | -2.50 | -1.95% | 127.00 | 128.50 | 125.00 | 64,570 |
| Mar 18 2024 | 128.00 | 1.00 | 0.79% | 128.00 | 130.00 | 127.00 | 20,430 |
| Mar 15 2024 | 127.00 | -2.50 | -1.93% | 129.00 | 129.00 | 127.00 | 57,073 |
| Mar 14 2024 | 129.50 | -0.50 | -0.38% | 129.00 | 129.50 | 129.00 | 10,405 |
| Mar 13 2024 | 130.00 | 1.75 | 1.36% | 128.00 | 131.00 | 128.00 | 34,654 |
| Mar 12 2024 | 128.25 | -3.50 | -2.66% | 129.00 | 130.00 | 126.50 | 65,436 |
| Mar 11 2024 | 131.75 | 1.00 | 0.76% | 134.00 | 134.00 | 131.75 | 18,054 |
| Mar 08 2024 | 130.75 | 0.75 | 0.58% | 128.00 | 130.75 | 128.00 | 9,359 |
| Mar 07 2024 | 130.00 | -0.25 | -0.19% | 130.00 | 130.00 | 130.00 | 9,461 |
| Mar 06 2024 | 130.25 | 0.25 | 0.19% | 129.00 | 130.25 | 126.00 | 47,672 |
| Mar 05 2024 | 130.00 | -1.75 | -1.33% | 131.50 | 131.50 | 127.00 | 69,940 |
| Mar 04 2024 | 131.75 | -3.25 | -2.41% | 133.00 | 134.00 | 129.00 | 291,196 |
| Mar 01 2024 | 135.00 | 1.75 | 1.31% | 135.00 | 135.00 | 131.50 | 52,569 |
| Feb 29 2024 | 133.25 | 1.75 | 1.33% | 131.50 | 133.25 | 131.00 | 15,624 |
| Feb 28 2024 | 131.50 | -0.25 | -0.19% | 132.50 | 132.50 | 131.50 | 11,332 |
| Feb 27 2024 | 131.75 | 0.75 | 0.57% | 131.00 | 131.75 | 131.00 | 122,967 |
| Feb 26 2024 | 131.00 | -1.75 | -1.32% | 131.00 | 131.50 | 131.00 | 39,726 |
| Feb 23 2024 | 132.75 | -0.50 | -0.38% | 132.00 | 132.75 | 132.00 | 28,961 |
| Feb 22 2024 | 133.25 | 0.50 | 0.38% | 131.50 | 133.25 | 131.50 | 39,734 |
| Feb 21 2024 | 132.75 | 1.25 | 0.95% | 132.75 | 132.75 | 132.75 | 10,946 |
| Feb 20 2024 | 131.50 | -1.75 | -1.31% | 132.00 | 132.00 | 131.00 | 88,410 |
| Feb 19 2024 | 133.25 | 0.50 | 0.38% | 133.25 | 133.25 | 133.25 | 31,719 |
| Feb 16 2024 | 132.75 | 0.75 | 0.57% | 134.50 | 134.50 | 131.00 | 8,027 |
| Feb 15 2024 | 132.00 | 1.00 | 0.76% | 129.00 | 134.00 | 129.00 | 126,590 |
| Feb 14 2024 | 131.00 | 0.00 | 0.00% | 131.00 | 131.00 | 131.00 | 39,045 |
| Feb 13 2024 | 131.00 | 0.00 | 0.00% | 131.00 | 131.00 | 131.00 | 19,335 |
| Feb 12 2024 | 131.00 | -1.75 | -1.32% | 131.00 | 134.50 | 130.00 | 41,675 |
