Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 135.75 | -1.50 | -1.09% | 135.50 | 135.75 | 135.00 | 12,134 |
| Jun 27 2024 | 137.25 | -1.00 | -0.72% | 135.00 | 137.25 | 135.00 | 23,864 |
| Jun 26 2024 | 138.25 | 0.50 | 0.36% | 138.25 | 138.25 | 138.25 | 3,879 |
| Jun 25 2024 | 137.75 | 0.00 | 0.00% | 141.50 | 141.50 | 137.75 | 45,074 |
| Jun 24 2024 | 137.75 | 0.50 | 0.36% | 137.75 | 137.75 | 137.75 | 12,382 |
| Jun 21 2024 | 137.25 | 0.00 | 0.00% | 134.50 | 137.25 | 134.00 | 7,767 |
| Jun 20 2024 | 137.25 | 0.50 | 0.37% | 131.00 | 137.25 | 131.00 | 12,263 |
| Jun 19 2024 | 136.75 | -1.50 | -1.08% | 134.00 | 136.75 | 134.00 | 16,835 |
| Jun 18 2024 | 138.25 | 0.50 | 0.36% | 138.25 | 138.25 | 138.25 | 68,712 |
| Jun 17 2024 | 137.75 | -0.25 | -0.18% | 134.00 | 137.75 | 132.00 | 50,128 |
| Jun 14 2024 | 138.00 | -1.25 | -0.90% | 138.00 | 138.00 | 138.00 | 435 |
| Jun 13 2024 | 139.25 | 0.00 | 0.00% | 139.25 | 139.25 | 139.25 | 2,196 |
| Jun 12 2024 | 139.25 | 0.50 | 0.36% | 135.00 | 139.25 | 134.00 | 30,227 |
| Jun 11 2024 | 138.75 | -0.50 | -0.36% | 138.75 | 138.75 | 138.75 | 37,549 |
| Jun 10 2024 | 139.25 | -2.75 | -1.94% | 140.00 | 140.00 | 135.00 | 33,700 |
| Jun 07 2024 | 142.00 | -3.75 | -2.57% | 140.00 | 142.00 | 136.00 | 36,881 |
| Jun 06 2024 | 145.75 | -1.50 | -1.02% | 145.00 | 145.75 | 142.00 | 11,898 |
| Jun 05 2024 | 147.25 | -4.75 | -3.13% | 147.00 | 147.25 | 147.00 | 24,898 |
| Jun 04 2024 | 152.00 | 3.75 | 2.53% | 152.00 | 152.00 | 152.00 | 23,303 |
| Jun 03 2024 | 148.25 | -3.75 | -2.47% | 149.00 | 149.00 | 148.25 | 10,578 |
| May 31 2024 | 152.00 | 1.75 | 1.16% | 152.00 | 152.00 | 152.00 | 42,489 |
| May 30 2024 | 150.25 | 1.75 | 1.18% | 150.25 | 150.25 | 150.25 | 2,712 |
| May 29 2024 | 148.50 | -3.50 | -2.30% | 152.50 | 152.50 | 147.00 | 39,757 |
| May 28 2024 | 152.00 | 0.00 | 0.00% | 150.00 | 160.00 | 150.00 | 298,466 |
| May 24 2024 | 152.00 | 17.25 | 12.80% | 132.00 | 156.00 | 132.00 | 261,527 |
| May 23 2024 | 134.75 | 1.75 | 1.32% | 134.75 | 134.75 | 134.75 | 26,022 |
| May 22 2024 | 133.00 | -1.00 | -0.75% | 133.00 | 133.00 | 133.00 | 10,561 |
| May 21 2024 | 134.00 | 2.00 | 1.52% | 132.00 | 134.00 | 132.00 | 45,467 |
| May 20 2024 | 132.00 | 0.00 | 0.00% | 132.00 | 132.00 | 132.00 | 37,429 |
| May 17 2024 | 132.00 | -2.00 | -1.49% | 132.00 | 132.00 | 132.00 | 41,610 |
| May 16 2024 | 134.00 | -9.00 | -6.29% | 140.00 | 140.00 | 134.00 | 203,004 |
| May 15 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 143.00 | 143.00 | 38,223 |
| May 14 2024 | 143.00 | -5.00 | -3.38% | 144.00 | 144.00 | 143.00 | 41,006 |
| May 13 2024 | 148.00 | 6.00 | 4.23% | 148.00 | 148.00 | 148.00 | 6,340 |
| 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 |
