Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RCAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 1.595 | -0.02 | -1.24% | 1.605 | 1.605 | 1.59 | 360,929 |
| Dec 19 2024 | 1.615 | -0.06 | -3.29% | 1.615 | 1.62 | 1.61 | 306,410 |
| Dec 18 2024 | 1.67 | 0.01 | 0.60% | 1.67 | 1.675 | 1.66 | 361,002 |
| Dec 17 2024 | 1.66 | -0.02 | -1.19% | 1.67 | 1.67 | 1.66 | 201,777 |
| Dec 16 2024 | 1.68 | -0.01 | -0.30% | 1.68 | 1.685 | 1.67 | 434,038 |
| Dec 13 2024 | 1.685 | 0.00 | 0.00% | 1.685 | 1.685 | 1.675 | 293,109 |
| Dec 12 2024 | 1.685 | -0.01 | -0.30% | 1.675 | 1.685 | 1.675 | 150,463 |
| Dec 11 2024 | 1.69 | -0.02 | -0.88% | 1.69 | 1.69 | 1.68 | 414,422 |
| Dec 10 2024 | 1.705 | -0.01 | -0.29% | 1.705 | 1.705 | 1.695 | 302,817 |
| Dec 09 2024 | 1.71 | -0.01 | -0.29% | 1.715 | 1.715 | 1.70 | 622,928 |
| Dec 06 2024 | 1.715 | -0.01 | -0.29% | 1.715 | 1.72 | 1.705 | 311,694 |
| Dec 05 2024 | 1.72 | -0.01 | -0.29% | 1.725 | 1.725 | 1.715 | 132,405 |
| Dec 04 2024 | 1.725 | -0.01 | -0.29% | 1.72 | 1.725 | 1.71 | 365,559 |
| Dec 03 2024 | 1.73 | -0.02 | -1.14% | 1.72 | 1.73 | 1.715 | 184,939 |
| Dec 02 2024 | 1.75 | -0.02 | -0.85% | 1.75 | 1.755 | 1.74 | 545,299 |
| Nov 29 2024 | 1.765 | 0.01 | 0.57% | 1.76 | 1.7675 | 1.75 | 152,918 |
| Nov 28 2024 | 1.755 | 0.00 | 0.29% | 1.76 | 1.765 | 1.75 | 659,696 |
| Nov 27 2024 | 1.75 | 0.00 | 0.29% | 1.75 | 1.75 | 1.74 | 217,048 |
| Nov 26 2024 | 1.745 | 0.01 | 0.58% | 1.735 | 1.745 | 1.73 | 288,647 |
| Nov 25 2024 | 1.735 | 0.02 | 1.17% | 1.73 | 1.745 | 1.725 | 256,933 |
| Nov 22 2024 | 1.715 | 0.01 | 0.59% | 1.71 | 1.715 | 1.705 | 245,396 |
| Nov 21 2024 | 1.705 | -0.02 | -0.87% | 1.705 | 1.71 | 1.695 | 323,505 |
| Nov 20 2024 | 1.72 | 0.00 | 0.29% | 1.71 | 1.725 | 1.71 | 223,153 |
| Nov 19 2024 | 1.715 | 0.01 | 0.29% | 1.705 | 1.715 | 1.70 | 504,420 |
| Nov 18 2024 | 1.71 | 0.01 | 0.88% | 1.695 | 1.71 | 1.695 | 273,110 |
| Nov 15 2024 | 1.695 | -0.01 | -0.59% | 1.70 | 1.70 | 1.69 | 230,517 |
| Nov 14 2024 | 1.705 | 0.00 | 0.00% | 1.71 | 1.71 | 1.70 | 261,073 |
| Nov 13 2024 | 1.705 | -0.02 | -1.16% | 1.71 | 1.71 | 1.70 | 286,951 |
| Nov 12 2024 | 1.725 | -0.01 | -0.29% | 1.725 | 1.73 | 1.715 | 303,093 |
| Nov 11 2024 | 1.73 | 0.02 | 1.17% | 1.725 | 1.735 | 1.725 | 186,161 |
| Nov 08 2024 | 1.71 | 0.01 | 0.88% | 1.715 | 1.72 | 1.705 | 375,379 |
| Nov 07 2024 | 1.695 | -0.03 | -1.74% | 1.695 | 1.695 | 1.685 | 233,990 |
| Nov 06 2024 | 1.725 | 0.03 | 1.77% | 1.71 | 1.735 | 1.71 | 238,330 |
| Nov 05 2024 | 1.695 | 0.01 | 0.30% | 1.695 | 1.705 | 1.695 | 271,392 |
| Nov 04 2024 | 1.69 | -0.02 | -1.17% | 1.685 | 1.70 | 1.685 | 310,263 |
| Nov 01 2024 | 1.71 | -0.03 | -1.44% | 1.705 | 1.71 | 1.695 | 333,936 |
| Oct 31 2024 | 1.735 | 0.01 | 0.29% | 1.735 | 1.74 | 1.73 | 570,890 |
| Oct 30 2024 | 1.73 | -0.01 | -0.57% | 1.745 | 1.745 | 1.73 | 188,117 |
| Oct 29 2024 | 1.74 | 0.00 | 0.00% | 1.73 | 1.74 | 1.73 | 316,933 |
| Oct 28 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.73 | 226,245 |
| Oct 25 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.745 | 1.73 | 689,051 |
| Oct 24 2024 | 1.74 | 0.01 | 0.87% | 1.745 | 1.745 | 1.735 | 293,411 |
| Oct 23 2024 | 1.725 | -0.01 | -0.29% | 1.73 | 1.73 | 1.72 | 176,894 |
| Oct 22 2024 | 1.73 | -0.04 | -1.98% | 1.735 | 1.735 | 1.72 | 408,934 |
| Oct 21 2024 | 1.765 | 0.01 | 0.86% | 1.765 | 1.77 | 1.755 | 318,251 |
| Oct 18 2024 | 1.75 | -0.01 | -0.28% | 1.76 | 1.765 | 1.745 | 269,524 |
| Oct 17 2024 | 1.755 | 0.01 | 0.86% | 1.755 | 1.76 | 1.745 | 484,457 |
| Oct 16 2024 | 1.74 | 0.01 | 0.58% | 1.735 | 1.7425 | 1.73 | 355,239 |
| Oct 15 2024 | 1.73 | 0.01 | 0.87% | 1.73 | 1.73 | 1.715 | 394,229 |
| Oct 14 2024 | 1.715 | 0.01 | 0.59% | 1.71 | 1.72 | 1.705 | 250,347 |
| Oct 11 2024 | 1.705 | -0.01 | -0.58% | 1.705 | 1.7075 | 1.695 | 173,681 |
| Oct 10 2024 | 1.715 | 0.01 | 0.59% | 1.715 | 1.715 | 1.705 | 177,399 |
| Oct 09 2024 | 1.705 | -0.01 | -0.29% | 1.71 | 1.71 | 1.70 | 546,247 |
| Oct 08 2024 | 1.71 | -0.02 | -0.87% | 1.715 | 1.72 | 1.705 | 264,549 |
| Oct 07 2024 | 1.725 | -0.01 | -0.29% | 1.73 | 1.73 | 1.72 | 84,281 |
| Oct 04 2024 | 1.73 | -0.01 | -0.29% | 1.73 | 1.735 | 1.715 | 727,505 |
| Oct 03 2024 | 1.735 | -0.01 | -0.57% | 1.74 | 1.74 | 1.725 | 379,513 |
| Oct 02 2024 | 1.745 | -0.02 | -0.85% | 1.745 | 1.755 | 1.74 | 321,886 |
| Oct 01 2024 | 1.76 | 0.01 | 0.57% | 1.76 | 1.765 | 1.75 | 124,209 |
| Sep 30 2024 | 1.75 | -0.01 | -0.57% | 1.765 | 1.765 | 1.75 | 286,415 |
| Sep 27 2024 | 1.76 | -0.01 | -0.28% | 1.75 | 1.76 | 1.745 | 261,524 |
| Sep 26 2024 | 1.765 | 0.00 | 0.28% | 1.76 | 1.775 | 1.76 | 441,254 |
| Sep 25 2024 | 1.76 | -0.02 | -0.85% | 1.765 | 1.765 | 1.75 | 283,659 |
| Sep 24 2024 | 1.775 | 0.01 | 0.57% | 1.765 | 1.7775 | 1.765 | 313,912 |
| Sep 23 2024 | 1.765 | 0.00 | 0.28% | 1.76 | 1.765 | 1.75 | 238,510 |
