Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XRTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 3.35 | -0.070 | -1.96% | 3.42 | 3.45 | 3.33 | 0.00 |
| Jun 27 2024 | 3.42 | 0.040 | 1.07% | 3.38 | 3.45 | 3.37 | 0.00 |
| Jun 26 2024 | 3.38 | -0.030 | -1.02% | 3.67 | 3.67 | 3.38 | 7.00 |
| Jun 25 2024 | 3.42 | 0.080 | 2.36% | 3.34 | 3.44 | 3.33 | 0.00 |
| Jun 24 2024 | 3.34 | -0.180 | -5.09% | 3.51 | 3.52 | 3.24 | 0.00 |
| Jun 23 2024 | 3.52 | -0.050 | -1.39% | 3.57 | 3.58 | 3.51 | 0.00 |
| Jun 22 2024 | 3.57 | 0.010 | 0.29% | 3.56 | 3.58 | 3.55 | 0.00 |
| Jun 21 2024 | 3.56 | -0.040 | -1.17% | 3.60 | 3.60 | 3.52 | 0.00 |
| Jun 20 2024 | 3.60 | 0.020 | 0.57% | 3.58 | 3.67 | 3.58 | 0.00 |
| Jun 19 2024 | 3.58 | -0.020 | -0.45% | 3.60 | 3.62 | 3.57 | 0.00 |
| Jun 18 2024 | 3.59 | -0.070 | -1.99% | 3.67 | 3.67 | 3.54 | 0.00 |
| Jun 17 2024 | 3.67 | -0.020 | -0.59% | 3.52 | 3.91 | 3.41 | 7.00 |
| Jun 16 2024 | 3.69 | 0.020 | 0.67% | 3.66 | 3.70 | 3.65 | 0.00 |
| Jun 15 2024 | 3.67 | 0.010 | 0.24% | 3.65 | 3.67 | 3.64 | 0.00 |
| Jun 14 2024 | 3.66 | -0.020 | -0.59% | 3.68 | 3.73 | 3.60 | 0.00 |
| Jun 13 2024 | 3.68 | -0.070 | -1.77% | 3.74 | 3.75 | 3.65 | 0.00 |
| Jun 12 2024 | 3.74 | 0.030 | 0.79% | 3.71 | 3.82 | 3.69 | 0.00 |
| Jun 11 2024 | 3.72 | -0.120 | -3.05% | 3.83 | 3.84 | 3.65 | 0.00 |
| Jun 10 2024 | 3.83 | -0.010 | -0.28% | 3.52 | 3.91 | 3.41 | 7.00 |
| Jun 09 2024 | 3.84 | 0.010 | 0.35% | 3.83 | 3.86 | 3.82 | 0.00 |
| Jun 08 2024 | 3.83 | 0.00 | 0.06% | 3.83 | 3.84 | 3.82 | 0.00 |
| Jun 07 2024 | 3.83 | -0.060 | -1.55% | 3.89 | 3.95 | 3.80 | 0.00 |
| Jun 06 2024 | 3.89 | -0.010 | -0.35% | 3.90 | 3.93 | 3.86 | 0.00 |
| Jun 05 2024 | 3.90 | 0.020 | 0.57% | 3.52 | 3.95 | 3.41 | 7.00 |
| Jun 04 2024 | 3.88 | 0.110 | 2.95% | 3.77 | 3.90 | 3.77 | 0.00 |
| Jun 03 2024 | 3.77 | 0.030 | 0.87% | 3.73 | 3.86 | 3.72 | 0.00 |
| Jun 02 2024 | 3.74 | 0.010 | 0.20% | 3.73 | 3.77 | 3.71 | 0.00 |
| Jun 01 2024 | 3.73 | 0.010 | 0.25% | 3.72 | 3.73 | 3.71 | 0.00 |
| May 31 2024 | 3.72 | -0.050 | -1.37% | 3.77 | 3.80 | 3.68 | 0.00 |
| May 30 2024 | 3.77 | 0.030 | 0.93% | 3.74 | 3.83 | 3.71 | 0.00 |
| May 29 2024 | 3.74 | -0.030 | -0.74% | 3.76 | 3.79 | 3.71 | 0.00 |
| May 28 2024 | 3.76 | -0.040 | -1.14% | 3.81 | 3.81 | 3.71 | 0.00 |
| May 27 2024 | 3.81 | 0.030 | 0.83% | 3.52 | 3.87 | 3.41 | 7.00 |
| May 26 2024 | 3.77 | -0.050 | -1.22% | 3.82 | 3.83 | 3.76 | 0.00 |
| May 25 2024 | 3.82 | 0.040 | 0.99% | 3.78 | 3.83 | 3.78 | 0.00 |
| May 24 2024 | 3.78 | 0.030 | 0.89% | 3.74 | 3.81 | 3.69 | 0.00 |
| May 23 2024 | 3.75 | -0.060 | -1.56% | 3.82 | 3.85 | 3.69 | 0.00 |
| May 22 2024 | 3.81 | -0.070 | -1.76% | 3.87 | 3.88 | 3.81 | 0.00 |
| May 21 2024 | 3.88 | -0.050 | -1.33% | 3.92 | 3.95 | 3.82 | 0.00 |
| May 20 2024 | 3.93 | 0.270 | 7.40% | 3.52 | 3.93 | 3.41 | 7.00 |
| May 19 2024 | 3.66 | -0.040 | -1.16% | 3.70 | 3.74 | 3.64 | 0.00 |
| May 18 2024 | 3.70 | 0.00 | 0.06% | 3.70 | 3.72 | 3.68 | 0.00 |
| May 17 2024 | 3.70 | 0.080 | 2.31% | 3.62 | 3.73 | 3.61 | 0.00 |
| May 16 2024 | 3.62 | -0.050 | -1.30% | 3.67 | 3.69 | 3.58 | 0.00 |
| May 15 2024 | 3.66 | 0.230 | 6.82% | 3.43 | 3.68 | 3.42 | 0.00 |
| May 14 2024 | 3.43 | -0.080 | -2.38% | 3.52 | 3.52 | 3.40 | 0.00 |
| May 13 2024 | 3.51 | 0.070 | 1.98% | 3.68 | 3.72 | 3.45 | 7.00 |
| May 12 2024 | 3.45 | 0.040 | 1.04% | 3.41 | 3.46 | 3.40 | 0.00 |
| May 11 2024 | 3.41 | -0.010 | -0.23% | 3.41 | 3.44 | 3.39 | 0.00 |
| May 10 2024 | 3.42 | -0.120 | -3.28% | 3.53 | 3.55 | 3.38 | 0.00 |
| May 09 2024 | 3.53 | 0.100 | 2.94% | 3.44 | 3.55 | 3.42 | 0.00 |
| May 08 2024 | 3.43 | -0.080 | -2.18% | 3.50 | 3.54 | 3.42 | 0.00 |
| May 07 2024 | 3.51 | -0.020 | -0.58% | 3.54 | 3.60 | 3.50 | 0.00 |
| May 06 2024 | 3.53 | -0.050 | -1.52% | 3.68 | 3.82 | 3.51 | 7.00 |
| May 05 2024 | 3.59 | 0.010 | 0.36% | 3.58 | 3.61 | 3.53 | 0.00 |
| May 04 2024 | 3.57 | 0.050 | 1.35% | 3.52 | 3.60 | 3.51 | 0.00 |
| May 03 2024 | 3.52 | 0.210 | 6.42% | 3.31 | 3.55 | 3.29 | 0.00 |
| May 02 2024 | 3.31 | 0.040 | 1.23% | 3.27 | 3.34 | 3.20 | 0.00 |
| May 01 2024 | 3.27 | -0.130 | -3.95% | 3.41 | 3.42 | 3.18 | 0.00 |
| Apr 30 2024 | 3.41 | -0.160 | -4.52% | 3.57 | 3.62 | 3.33 | 0.00 |
| Apr 29 2024 | 3.57 | 0.030 | 0.94% | 3.68 | 3.82 | 3.47 | 7.00 |
| Apr 28 2024 | 3.53 | 0.00 | -0.09% | 3.53 | 3.59 | 3.52 | 0.00 |
| Apr 27 2024 | 3.54 | -0.050 | -1.29% | 3.58 | 3.59 | 3.51 | 0.00 |
| Apr 26 2024 | 3.58 | -0.030 | -0.96% | 3.62 | 3.64 | 3.56 | 0.00 |
| Apr 25 2024 | 3.62 | 0.00 | -0.07% | 3.62 | 3.66 | 3.54 | 0.00 |
| Apr 24 2024 | 3.62 | -0.120 | -3.26% | 3.76 | 3.78 | 3.59 | 0.00 |
| Apr 23 2024 | 3.74 | -0.060 | -1.57% | 3.80 | 3.82 | 3.73 | 0.00 |
| Apr 22 2024 | 3.80 | 0.120 | 3.16% | 3.68 | 3.85 | 3.56 | 7.00 |
| Apr 21 2024 | 3.69 | 0.00 | -0.02% | 3.69 | 3.73 | 3.65 | 0.00 |
| Apr 20 2024 | 3.69 | 0.050 | 1.38% | 3.63 | 3.72 | 3.59 | 0.00 |
| Apr 19 2024 | 3.64 | 0.050 | 1.41% | 3.58 | 3.69 | 3.39 | 0.00 |
| Apr 18 2024 | 3.59 | 0.130 | 3.68% | 3.46 | 3.61 | 3.42 | 0.00 |
| Apr 17 2024 | 3.46 | -0.140 | -3.89% | 3.60 | 3.64 | 3.38 | 0.00 |
| Apr 16 2024 | 3.60 | 0.020 | 0.64% | 3.58 | 3.63 | 3.49 | 0.00 |
| Apr 15 2024 | 3.58 | -0.140 | -3.69% | 3.68 | 3.76 | 3.53 | 7.00 |
| Apr 14 2024 | 3.71 | 0.010 | 0.31% | 3.68 | 3.73 | 3.56 | 0.00 |
| Apr 13 2024 | 3.70 | -0.100 | -2.67% | 3.80 | 3.85 | 3.52 | 0.00 |
| Apr 12 2024 | 3.80 | -0.110 | -2.92% | 3.93 | 3.99 | 3.73 | 0.00 |
| Apr 11 2024 | 3.92 | -0.030 | -0.73% | 3.94 | 3.98 | 3.90 | 0.00 |
| Apr 10 2024 | 3.95 | 0.120 | 3.08% | 3.83 | 3.98 | 3.77 | 0.00 |
| Apr 09 2024 | 3.83 | -0.140 | -3.45% | 3.96 | 3.96 | 3.79 | 0.00 |
| Apr 08 2024 | 3.97 | 0.130 | 3.26% | 3.73 | 4.04 | 3.44 | 7.00 |
| Apr 07 2024 | 3.84 | 0.030 | 0.73% | 3.81 | 3.88 | 3.81 | 0.00 |
| Apr 06 2024 | 3.81 | 0.050 | 1.29% | 3.75 | 3.85 | 3.74 | 0.00 |
| Apr 05 2024 | 3.76 | -0.040 | -0.92% | 3.80 | 3.81 | 3.69 | 0.00 |
| Apr 04 2024 | 3.80 | 0.130 | 3.51% | 3.67 | 3.83 | 3.61 | 0.00 |
| Apr 03 2024 | 3.67 | 0.010 | 0.36% | 3.66 | 3.72 | 3.61 | 0.00 |
| Apr 02 2024 | 3.66 | -0.250 | -6.34% | 3.89 | 3.90 | 3.61 | 0.00 |
| Apr 01 2024 | 3.90 | -0.030 | -0.68% | 3.73 | 3.91 | 3.44 | 7.00 |
| Mar 31 2024 | 3.93 | 0.070 | 1.75% | 3.87 | 3.93 | 3.87 | 0.00 |
| Mar 30 2024 | 3.86 | -0.020 | -0.53% | 3.88 | 3.90 | 3.86 | 0.00 |
