Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RCSL3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 4.01 | -0.02 | -0.50% | 4.08 | 4.11 | 3.91 | 3,666,600 |
| Jan 23 2025 | 4.03 | -0.58 | -12.58% | 4.26 | 4.27 | 3.84 | 4,074,000 |
| Jan 22 2025 | 4.61 | 0.00 | 0.00% | 4.61 | 4.61 | 4.61 | 0 |
| Jan 21 2025 | 4.61 | -0.14 | -2.95% | 4.70 | 4.80 | 4.36 | 3,005,800 |
| Jan 20 2025 | 4.75 | 0.05 | 1.06% | 4.72 | 4.98 | 4.51 | 4,753,300 |
| Jan 17 2025 | 4.70 | -0.14 | -2.89% | 4.91 | 4.98 | 4.56 | 3,893,100 |
| Jan 16 2025 | 4.84 | 0.01 | 0.21% | 4.85 | 5.07 | 4.84 | 1,914,500 |
| Jan 15 2025 | 4.83 | -0.02 | -0.41% | 4.90 | 5.23 | 4.71 | 2,446,400 |
| Jan 14 2025 | 4.85 | 0.19 | 4.08% | 4.68 | 4.92 | 4.60 | 2,754,600 |
| Jan 13 2025 | 4.66 | -0.16 | -3.32% | 4.85 | 4.95 | 4.51 | 1,902,800 |
| Jan 10 2025 | 4.82 | 0.20 | 4.33% | 4.69 | 5.04 | 4.49 | 2,342,300 |
| Jan 09 2025 | 4.62 | 0.12 | 2.67% | 4.54 | 4.83 | 4.25 | 4,094,000 |
| Jan 08 2025 | 4.50 | 0.02 | 0.45% | 4.44 | 5.03 | 4.22 | 4,082,200 |
| Jan 07 2025 | 4.48 | 0.14 | 3.23% | 4.41 | 4.64 | 4.21 | 2,150,200 |
| Jan 06 2025 | 4.34 | -1.06 | -19.63% | 5.66 | 6.05 | 4.22 | 2,630,300 |
| Jan 03 2025 | 5.40 | 0.01 | 0.19% | 5.36 | 5.71 | 5.15 | 1,739,400 |
| Jan 02 2025 | 5.39 | -1.01 | -15.78% | 6.42 | 6.56 | 5.28 | 3,199,700 |
| Dec 30 2024 | 6.40 | -0.10 | -1.54% | 6.62 | 6.90 | 6.00 | 2,744,000 |
| Dec 27 2024 | 6.50 | 0.01 | 0.15% | 6.57 | 8.21 | 6.30 | 3,619,900 |
| Dec 26 2024 | 6.49 | 0.89 | 15.89% | 5.64 | 6.50 | 5.55 | 2,604,300 |
| Dec 23 2024 | 5.60 | 0.21 | 3.90% | 5.41 | 5.85 | 5.07 | 1,949,200 |
| Dec 20 2024 | 5.39 | 0.34 | 6.73% | 5.15 | 5.41 | 5.12 | 684,200 |
| Dec 19 2024 | 5.05 | -0.19 | -3.63% | 5.31 | 5.34 | 4.82 | 1,342,800 |
| Dec 18 2024 | 5.24 | -0.11 | -2.06% | 5.47 | 5.60 | 5.24 | 1,574,900 |
| Dec 17 2024 | 5.35 | 0.06 | 1.13% | 5.28 | 5.59 | 5.27 | 1,988,200 |
| Dec 16 2024 | 5.29 | -0.13 | -2.40% | 5.49 | 5.63 | 5.19 | 2,367,400 |
| Dec 13 2024 | 5.42 | 0.29 | 5.65% | 5.16 | 5.50 | 5.13 | 1,193,000 |
| Dec 12 2024 | 5.13 | -0.03 | -0.58% | 5.27 | 5.36 | 4.85 | 4,060,600 |
| Dec 11 2024 | 5.16 | 0.12 | 2.38% | 5.10 | 5.34 | 5.05 | 2,112,200 |
| Dec 10 2024 | 5.04 | 0.01 | 0.20% | 5.11 | 5.26 | 5.00 | 1,616,200 |
| Dec 09 2024 | 5.03 | 0.06 | 1.21% | 5.02 | 5.36 | 5.00 | 3,176,500 |
| Dec 06 2024 | 4.97 | 0.35 | 7.58% | 4.62 | 5.14 | 4.60 | 6,737,100 |
| Dec 05 2024 | 4.62 | -0.59 | -11.32% | 5.31 | 5.44 | 4.53 | 5,310,200 |
| Dec 04 2024 | 5.21 | 0.31 | 6.33% | 4.98 | 5.58 | 4.88 | 3,778,400 |
| Dec 03 2024 | 4.90 | 0.00 | 0.00% | 5.00 | 5.62 | 4.88 | 3,029,300 |
| Dec 02 2024 | 4.90 | 0.44 | 9.87% | 4.49 | 4.90 | 4.20 | 5,470,900 |
| Nov 29 2024 | 4.46 | 0.05 | 1.13% | 4.48 | 4.54 | 4.27 | 3,433,000 |
| Nov 28 2024 | 4.41 | 0.29 | 7.04% | 4.17 | 4.49 | 4.16 | 2,195,200 |
| Nov 27 2024 | 4.12 | -0.03 | -0.72% | 4.20 | 4.33 | 3.98 | 1,038,600 |
| Nov 26 2024 | 4.15 | 0.03 | 0.73% | 4.19 | 4.26 | 4.06 | 1,073,700 |
| Nov 25 2024 | 4.12 | 0.01 | 0.24% | 4.15 | 4.20 | 4.11 | 152,800 |
| Nov 22 2024 | 4.11 | 0.04 | 0.98% | 4.12 | 4.17 | 4.06 | 995,800 |
| Nov 21 2024 | 4.07 | -0.03 | -0.73% | 4.10 | 4.15 | 4.00 | 1,630,100 |
| Nov 19 2024 | 4.10 | 0.14 | 3.54% | 3.87 | 4.10 | 3.87 | 718,500 |
| Nov 18 2024 | 3.96 | 0.00 | 0.00% | 3.95 | 3.98 | 3.84 | 202,400 |
| Nov 14 2024 | 3.96 | -0.01 | -0.25% | 3.99 | 4.04 | 3.92 | 976,100 |
| Nov 13 2024 | 3.97 | 0.03 | 0.76% | 3.96 | 3.99 | 3.93 | 324,100 |
| Nov 12 2024 | 3.94 | -0.21 | -5.06% | 4.18 | 4.19 | 3.88 | 1,634,600 |
| Nov 11 2024 | 4.15 | -0.07 | -1.66% | 4.28 | 4.30 | 4.15 | 617,900 |
| Nov 08 2024 | 4.22 | 0.00 | 0.00% | 4.26 | 4.30 | 4.17 | 1,030,600 |
| Nov 07 2024 | 4.22 | 0.09 | 2.18% | 4.18 | 4.29 | 4.03 | 1,645,700 |
| Nov 06 2024 | 4.13 | -0.02 | -0.48% | 4.10 | 4.19 | 3.93 | 1,149,700 |
| Nov 05 2024 | 4.15 | 0.22 | 5.60% | 3.95 | 4.15 | 3.91 | 948,600 |
| Nov 04 2024 | 3.93 | 0.10 | 2.61% | 3.92 | 4.04 | 3.85 | 1,274,200 |
| Nov 01 2024 | 3.83 | 0.05 | 1.32% | 3.84 | 3.89 | 3.74 | 722,800 |
| Oct 31 2024 | 3.78 | -0.25 | -6.20% | 4.02 | 4.10 | 3.77 | 1,622,600 |
| Oct 30 2024 | 4.03 | 0.23 | 6.05% | 3.85 | 4.06 | 3.74 | 742,000 |
| Oct 29 2024 | 3.80 | -0.19 | -4.76% | 4.03 | 4.07 | 3.72 | 1,154,200 |
| Oct 28 2024 | 3.99 | -0.08 | -1.97% | 4.09 | 4.14 | 3.98 | 700,300 |
