Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RCAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.645 | 0.01 | 0.30% | 1.645 | 1.645 | 1.635 | 580,466 |
| Jul 17 2024 | 1.64 | 0.01 | 0.61% | 1.635 | 1.645 | 1.63 | 315,045 |
| Jul 16 2024 | 1.63 | 0.01 | 0.62% | 1.63 | 1.63 | 1.62 | 162,494 |
| Jul 15 2024 | 1.62 | 0.00 | 0.00% | 1.625 | 1.625 | 1.615 | 224,296 |
| Jul 12 2024 | 1.62 | 0.04 | 2.53% | 1.60 | 1.62 | 1.60 | 73,735 |
| Jul 11 2024 | 1.58 | 0.01 | 0.32% | 1.59 | 1.59 | 1.58 | 271,990 |
| Jul 10 2024 | 1.575 | 0.00 | 0.32% | 1.575 | 1.575 | 1.565 | 126,146 |
| Jul 09 2024 | 1.57 | 0.01 | 0.32% | 1.565 | 1.575 | 1.565 | 127,637 |
| Jul 08 2024 | 1.565 | 0.00 | 0.32% | 1.575 | 1.575 | 1.565 | 198,859 |
| Jul 05 2024 | 1.56 | -0.01 | -0.64% | 1.56 | 1.57 | 1.56 | 111,821 |
| Jul 04 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.575 | 1.56 | 54,826 |
| Jul 03 2024 | 1.57 | 0.02 | 0.96% | 1.565 | 1.57 | 1.555 | 119,857 |
| Jul 02 2024 | 1.555 | -0.01 | -0.32% | 1.56 | 1.5625 | 1.55 | 240,717 |
| Jul 01 2024 | 1.56 | 0.00 | 0.00% | 1.575 | 1.575 | 1.56 | 130,274 |
| Jun 28 2024 | 1.56 | 0.02 | 0.97% | 1.565 | 1.57 | 1.555 | 172,765 |
| Jun 27 2024 | 1.545 | -0.02 | -0.96% | 1.545 | 1.545 | 1.535 | 277,811 |
| Jun 26 2024 | 1.56 | -0.02 | -0.95% | 1.56 | 1.565 | 1.55 | 289,974 |
| Jun 25 2024 | 1.575 | 0.02 | 1.61% | 1.575 | 1.575 | 1.565 | 108,670 |
| Jun 24 2024 | 1.55 | -0.02 | -0.96% | 1.56 | 1.56 | 1.55 | 165,913 |
| Jun 21 2024 | 1.565 | 0.01 | 0.64% | 1.565 | 1.565 | 1.555 | 224,020 |
| Jun 20 2024 | 1.555 | -0.02 | -0.96% | 1.555 | 1.565 | 1.555 | 88,570 |
| Jun 19 2024 | 1.57 | 0.03 | 1.62% | 1.56 | 1.57 | 1.56 | 187,975 |
| Jun 18 2024 | 1.545 | -0.02 | -0.96% | 1.56 | 1.56 | 1.545 | 191,571 |
| Jun 17 2024 | 1.56 | 0.01 | 0.32% | 1.555 | 1.565 | 1.555 | 194,355 |
| Jun 14 2024 | 1.555 | 0.00 | 0.00% | 1.555 | 1.565 | 1.555 | 91,763 |
| Jun 13 2024 | 1.555 | 0.01 | 0.97% | 1.565 | 1.565 | 1.555 | 183,481 |
| Jun 12 2024 | 1.54 | -0.03 | -1.60% | 1.555 | 1.555 | 1.54 | 138,001 |
| Jun 11 2024 | 1.565 | -0.01 | -0.63% | 1.575 | 1.575 | 1.555 | 393,046 |
| Jun 07 2024 | 1.575 | -0.01 | -0.63% | 1.585 | 1.5875 | 1.575 | 229,387 |
| Jun 06 2024 | 1.585 | -0.01 | -0.31% | 1.58 | 1.585 | 1.58 | 70,042 |
| Jun 05 2024 | 1.59 | 0.02 | 0.95% | 1.585 | 1.59 | 1.58 | 125,187 |
| Jun 04 2024 | 1.575 | -0.01 | -0.32% | 1.575 | 1.575 | 1.565 | 124,592 |
| Jun 03 2024 | 1.58 | 0.03 | 1.61% | 1.57 | 1.58 | 1.57 | 97,849 |
| May 31 2024 | 1.555 | 0.02 | 1.63% | 1.55 | 1.555 | 1.545 | 191,270 |
| May 30 2024 | 1.53 | -0.01 | -0.65% | 1.53 | 1.53 | 1.52 | 269,264 |
| May 29 2024 | 1.54 | -0.01 | -0.32% | 1.54 | 1.545 | 1.535 | 171,697 |
| May 28 2024 | 1.545 | 0.00 | 0.32% | 1.545 | 1.545 | 1.535 | 138,513 |
| May 27 2024 | 1.54 | 0.00 | 0.00% | 1.55 | 1.555 | 1.54 | 873,350 |
| May 24 2024 | 1.54 | -0.04 | -2.22% | 1.55 | 1.55 | 1.54 | 84,094 |
| May 23 2024 | 1.575 | 0.00 | 0.32% | 1.58 | 1.585 | 1.575 | 130,168 |
| May 22 2024 | 1.57 | -0.01 | -0.32% | 1.585 | 1.585 | 1.57 | 103,442 |
| May 21 2024 | 1.575 | -0.02 | -0.94% | 1.585 | 1.59 | 1.575 | 281,984 |
| May 20 2024 | 1.59 | -0.01 | -0.31% | 1.595 | 1.595 | 1.585 | 99,224 |
| May 17 2024 | 1.595 | 0.00 | 0.00% | 1.595 | 1.595 | 1.58 | 277,099 |
| May 16 2024 | 1.595 | 0.03 | 1.92% | 1.595 | 1.60 | 1.59 | 309,424 |
| May 15 2024 | 1.565 | 0.00 | 0.00% | 1.565 | 1.575 | 1.565 | 83,727 |
| May 14 2024 | 1.565 | 0.00 | 0.32% | 1.56 | 1.565 | 1.555 | 85,864 |
| May 13 2024 | 1.56 | -0.01 | -0.32% | 1.565 | 1.565 | 1.55 | 63,234 |
| May 10 2024 | 1.565 | 0.02 | 1.29% | 1.57 | 1.575 | 1.56 | 200,925 |
| May 09 2024 | 1.545 | -0.01 | -0.32% | 1.55 | 1.55 | 1.54 | 109,246 |
| May 08 2024 | 1.55 | 0.00 | 0.00% | 1.56 | 1.56 | 1.55 | 761,867 |
| May 07 2024 | 1.55 | 0.01 | 0.32% | 1.55 | 1.55 | 1.54 | 1,107,030 |
| May 06 2024 | 1.545 | 0.01 | 0.65% | 1.535 | 1.545 | 1.535 | 298,956 |
| May 03 2024 | 1.535 | 0.01 | 0.99% | 1.54 | 1.54 | 1.53 | 161,213 |
| May 02 2024 | 1.52 | 0.02 | 1.00% | 1.515 | 1.52 | 1.51 | 92,115 |
| May 01 2024 | 1.505 | -0.03 | -1.63% | 1.515 | 1.515 | 1.505 | 179,812 |
| Apr 30 2024 | 1.53 | 0.01 | 0.66% | 1.53 | 1.535 | 1.52 | 118,898 |
| Apr 29 2024 | 1.52 | -0.01 | -0.33% | 1.515 | 1.525 | 1.515 | 134,307 |
| Apr 26 2024 | 1.525 | -0.01 | -0.33% | 1.525 | 1.525 | 1.51 | 170,247 |
| Apr 24 2024 | 1.53 | 0.03 | 1.66% | 1.525 | 1.53 | 1.52 | 111,601 |
| Apr 23 2024 | 1.505 | 0.00 | 0.33% | 1.51 | 1.515 | 1.505 | 208,397 |
| Apr 22 2024 | 1.50 | 0.03 | 2.04% | 1.50 | 1.50 | 1.49 | 143,920 |
| Apr 19 2024 | 1.47 | -0.02 | -1.01% | 1.49 | 1.49 | 1.46 | 409,765 |
