Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RXK3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 1.172 | 0.03 | 2.45% | 1.358 | 1.388 | 1.172 | 11,950 |
| Nov 21 2024 | 1.144 | -0.10 | -7.74% | 1.132 | 1.144 | 1.132 | 1,240 |
| Nov 20 2024 | 1.24 | -0.05 | -3.73% | 1.24 | 1.24 | 1.24 | 4,593 |
| Nov 19 2024 | 1.288 | 0.05 | 4.04% | 1.214 | 1.288 | 1.214 | 250 |
| Nov 18 2024 | 1.238 | 0.00 | 0.16% | 1.284 | 1.284 | 1.238 | 1,290 |
| Nov 15 2024 | 1.236 | -0.03 | -2.68% | 1.228 | 1.236 | 1.228 | 5,130 |
| Nov 14 2024 | 1.27 | -0.01 | -0.63% | 1.234 | 1.27 | 1.19 | 3,720 |
| Nov 13 2024 | 1.278 | 0.00 | 0.16% | 1.264 | 1.308 | 1.264 | 1,160 |
| Nov 12 2024 | 1.276 | 0.10 | 8.87% | 1.204 | 1.276 | 1.204 | 363 |
| Nov 11 2024 | 1.172 | 0.02 | 2.09% | 1.176 | 1.204 | 1.172 | 12,274 |
| Nov 08 2024 | 1.148 | 0.03 | 2.50% | 1.098 | 1.148 | 1.098 | 15,150 |
| Nov 07 2024 | 1.12 | 0.03 | 2.75% | 1.12 | 1.12 | 1.12 | 14,150 |
| Nov 06 2024 | 1.09 | -0.01 | -0.91% | 1.088 | 1.166 | 1.088 | 17,800 |
| Nov 05 2024 | 1.10 | 0.01 | 1.29% | 1.10 | 1.10 | 1.10 | 4,000 |
| Nov 04 2024 | 1.086 | 0.02 | 1.69% | 1.06 | 1.086 | 1.06 | 6,750 |
| Nov 01 2024 | 1.068 | 0.00 | 0.00% | 1.068 | 1.068 | 1.068 | 0.00 |
| Oct 31 2024 | 1.068 | -0.03 | -2.55% | 1.068 | 1.068 | 1.068 | 500 |
| Oct 30 2024 | 1.096 | -0.05 | -4.03% | 1.146 | 1.164 | 1.096 | 1,976 |
| Oct 29 2024 | 1.142 | 0.03 | 2.33% | 1.142 | 1.142 | 1.142 | 500 |
| Oct 28 2024 | 1.116 | 0.03 | 2.39% | 1.116 | 1.116 | 1.116 | 900 |
| Oct 25 2024 | 1.09 | 0.07 | 7.28% | 1.102 | 1.12 | 1.09 | 9,313 |
| Oct 24 2024 | 1.016 | -0.08 | -7.64% | 1.078 | 1.078 | 1.016 | 9,850 |
| Oct 23 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Oct 22 2024 | 1.10 | -0.05 | -4.51% | 1.072 | 1.10 | 1.072 | 5,504 |
| Oct 21 2024 | 1.152 | -0.04 | -3.03% | 1.152 | 1.152 | 1.152 | 250 |
| Oct 18 2024 | 1.188 | 0.04 | 3.13% | 1.188 | 1.188 | 1.188 | 750 |
| Oct 17 2024 | 1.152 | 0.00 | 0.00% | 1.152 | 1.152 | 1.152 | 0.00 |
| Oct 16 2024 | 1.152 | -0.03 | -2.70% | 1.146 | 1.152 | 1.146 | 1,113 |
| Oct 15 2024 | 1.184 | 0.08 | 7.05% | 1.174 | 1.202 | 1.17 | 4,000 |
| Oct 14 2024 | 1.106 | -0.04 | -3.32% | 1.106 | 1.106 | 1.106 | 1,400 |
| Oct 11 2024 | 1.144 | 0.07 | 6.12% | 1.144 | 1.182 | 1.144 | 5,300 |
| Oct 10 2024 | 1.078 | 0.00 | 0.00% | 1.078 | 1.078 | 1.078 | 0.00 |
| Oct 09 2024 | 1.078 | -0.06 | -5.44% | 1.086 | 1.086 | 1.078 | 2,250 |
| Oct 08 2024 | 1.14 | 0.05 | 4.97% | 1.128 | 1.14 | 1.128 | 2,000 |
| Oct 07 2024 | 1.086 | 0.00 | 0.00% | 1.086 | 1.086 | 1.086 | 0.00 |
| Oct 04 2024 | 1.086 | 0.00 | 0.00% | 1.086 | 1.086 | 1.086 | 0.00 |
| Oct 03 2024 | 1.086 | 0.00 | 0.00% | 1.086 | 1.086 | 1.086 | 3 |
| Oct 02 2024 | 1.086 | -0.01 | -1.27% | 1.086 | 1.086 | 1.086 | 1,000 |
| Oct 01 2024 | 1.10 | -0.02 | -1.96% | 1.10 | 1.10 | 1.10 | 2,250 |
| Sep 30 2024 | 1.122 | -0.03 | -2.26% | 1.082 | 1.122 | 1.074 | 23,248 |
| Sep 27 2024 | 1.148 | 0.03 | 2.87% | 1.112 | 1.148 | 1.10 | 3,283 |
| Sep 26 2024 | 1.116 | -0.01 | -0.53% | 1.108 | 1.15 | 1.108 | 8,700 |
| Sep 25 2024 | 1.122 | 0.00 | 0.00% | 1.122 | 1.122 | 1.122 | 0.00 |
| Sep 24 2024 | 1.122 | 0.05 | 4.47% | 1.122 | 1.122 | 1.122 | 1,500 |
| Sep 23 2024 | 1.074 | 0.00 | 0.00% | 1.074 | 1.074 | 1.074 | 0.00 |
| Sep 20 2024 | 1.074 | -0.04 | -3.94% | 1.074 | 1.074 | 1.074 | 6,000 |
| Sep 19 2024 | 1.118 | 0.00 | 0.00% | 1.118 | 1.118 | 1.118 | 0.00 |
| Sep 18 2024 | 1.118 | -0.04 | -3.45% | 1.114 | 1.142 | 1.114 | 1,586 |
| Sep 17 2024 | 1.158 | 0.00 | 0.00% | 1.158 | 1.158 | 1.158 | 0.00 |
| Sep 16 2024 | 1.158 | -0.02 | -1.86% | 1.158 | 1.158 | 1.158 | 1,053 |
| Sep 13 2024 | 1.18 | -0.01 | -1.01% | 1.182 | 1.182 | 1.18 | 1,447 |
| Sep 12 2024 | 1.192 | 0.00 | 0.00% | 1.192 | 1.192 | 1.192 | 0.00 |
| Sep 11 2024 | 1.192 | 0.07 | 6.05% | 1.192 | 1.192 | 1.192 | 900 |
| Sep 10 2024 | 1.124 | 0.04 | 3.50% | 1.124 | 1.124 | 1.124 | 100 |
| Sep 09 2024 | 1.086 | 0.05 | 4.83% | 1.086 | 1.086 | 1.086 | 300 |
| Sep 06 2024 | 1.036 | -0.08 | -7.33% | 1.08 | 1.08 | 1.036 | 7,133 |
| Sep 05 2024 | 1.118 | -0.03 | -2.44% | 1.118 | 1.118 | 1.118 | 2,000 |
| Sep 04 2024 | 1.146 | 0.00 | 0.00% | 1.146 | 1.146 | 1.146 | 0.00 |
| Sep 03 2024 | 1.146 | 0.00 | 0.00% | 1.146 | 1.146 | 1.146 | 0.00 |
| Sep 02 2024 | 1.146 | 0.00 | 0.00% | 1.146 | 1.146 | 1.146 | 0.00 |
| Aug 30 2024 | 1.146 | -0.07 | -5.45% | 1.19 | 1.194 | 1.146 | 13,432 |
| Aug 29 2024 | 1.212 | 0.04 | 3.41% | 1.212 | 1.212 | 1.212 | 10 |
| Aug 28 2024 | 1.172 | -0.01 | -0.51% | 1.226 | 1.226 | 1.172 | 1,788 |
| Aug 27 2024 | 1.178 | 0.01 | 1.20% | 1.202 | 1.202 | 1.178 | 2,000 |
| Aug 26 2024 | 1.164 | -0.05 | -4.43% | 1.184 | 1.184 | 1.164 | 2,935 |
