Register to chat with like-minded investors on our interactive forums.
RCEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 8.57 | -0.41 | -4.57% | 8.92 | 9.27 | 8.53 | 149,342 |
| Apr 23 2024 | 8.98 | 0.43 | 5.03% | 8.56 | 9.21 | 8.56 | 201,977 |
| Apr 22 2024 | 8.55 | -0.09 | -1.04% | 8.74 | 9.00 | 8.46 | 554,828 |
| Apr 19 2024 | 8.64 | -0.23 | -2.59% | 8.85 | 9.05 | 8.50 | 390,808 |
| Apr 18 2024 | 8.87 | -0.51 | -5.44% | 9.42 | 9.42 | 8.78 | 347,551 |
| Apr 17 2024 | 9.38 | -0.32 | -3.30% | 9.81 | 9.88 | 9.34 | 227,147 |
| Apr 16 2024 | 9.70 | 0.24 | 2.54% | 9.46 | 10.20 | 9.21 | 261,774 |
| Apr 15 2024 | 9.46 | -0.42 | -4.25% | 9.90 | 10.00 | 9.292 | 547,137 |
| Apr 12 2024 | 9.88 | -0.47 | -4.54% | 10.31 | 10.60 | 9.68 | 671,455 |
| Apr 11 2024 | 10.35 | -4.09 | -28.32% | 12.28 | 12.3799 | 9.86 | 2,052,779 |
| Apr 10 2024 | 14.44 | -0.53 | -3.54% | 14.39 | 14.67 | 14.19 | 171,266 |
| Apr 09 2024 | 14.97 | -0.16 | -1.06% | 15.26 | 15.26 | 14.67 | 140,928 |
| Apr 08 2024 | 15.13 | -0.26 | -1.69% | 15.50 | 15.50 | 15.00 | 139,690 |
| Apr 05 2024 | 15.39 | 0.27 | 1.79% | 15.02 | 15.65 | 15.02 | 95,736 |
| Apr 04 2024 | 15.12 | -0.02 | -0.13% | 15.22 | 15.66 | 15.05 | 106,561 |
| Apr 03 2024 | 15.14 | -0.08 | -0.53% | 15.01 | 15.43 | 14.93 | 129,000 |
| Apr 02 2024 | 15.22 | -0.33 | -2.12% | 15.29 | 15.695 | 15.15 | 151,212 |
| Apr 01 2024 | 15.55 | -0.48 | -2.99% | 15.92 | 15.98 | 15.20 | 183,875 |
| Mar 28 2024 | 16.03 | -0.47 | -2.85% | 15.82 | 16.6488 | 15.82 | 126,171 |
| Mar 27 2024 | 16.50 | 0.51 | 3.19% | 16.11 | 16.50 | 16.00 | 108,495 |
| Mar 26 2024 | 15.99 | 0.13 | 0.79% | 15.88 | 16.2163 | 15.63 | 104,940 |
| Mar 25 2024 | 15.865 | 0.18 | 1.12% | 15.61 | 16.14 | 15.61 | 74,926 |
| Mar 22 2024 | 15.69 | -0.44 | -2.73% | 16.23 | 16.23 | 15.60 | 81,570 |
| Mar 21 2024 | 16.13 | -0.02 | -0.12% | 16.45 | 16.59 | 16.12 | 108,736 |
| Mar 20 2024 | 16.15 | 0.11 | 0.69% | 15.87 | 16.39 | 15.44 | 151,858 |
| Mar 19 2024 | 16.04 | 0.21 | 1.33% | 15.65 | 16.295 | 15.5201 | 112,820 |
| Mar 18 2024 | 15.83 | -0.60 | -3.65% | 16.51 | 16.79 | 15.60 | 209,954 |
| Mar 15 2024 | 16.43 | -0.23 | -1.38% | 16.48 | 16.78 | 16.31 | 792,731 |
| Mar 14 2024 | 16.66 | -0.43 | -2.52% | 16.86 | 17.09 | 16.64 | 166,104 |
| Mar 13 2024 | 17.09 | 0.09 | 0.53% | 16.92 | 17.40 | 16.66 | 133,877 |
| Mar 12 2024 | 17.00 | 0.56 | 3.41% | 16.50 | 17.05 | 16.36 | 173,590 |
| Mar 11 2024 | 16.44 | -0.69 | -4.03% | 17.02 | 17.23 | 16.431 | 121,376 |
| Mar 08 2024 | 17.13 | 0.12 | 0.71% | 17.00 | 17.67 | 16.93 | 120,439 |
| Mar 07 2024 | 17.01 | 0.56 | 3.40% | 16.74 | 17.10 | 16.52 | 209,444 |
| Mar 06 2024 | 16.45 | -0.66 | -3.86% | 17.41 | 17.41 | 16.37 | 339,807 |
| Mar 05 2024 | 17.11 | -0.43 | -2.45% | 17.33 | 17.584 | 16.9715 | 122,564 |
| Mar 04 2024 | 17.54 | -0.52 | -2.88% | 17.76 | 18.258 | 17.50 | 162,184 |
| Mar 01 2024 | 18.06 | -0.07 | -0.39% | 18.06 | 18.425 | 17.90 | 150,525 |
| Feb 29 2024 | 18.13 | 1.26 | 7.47% | 17.09 | 18.21 | 17.0286 | 203,340 |
| Feb 28 2024 | 16.87 | -1.44 | -7.86% | 18.01 | 18.01 | 16.69 | 272,559 |
| Feb 27 2024 | 18.31 | 0.01 | 0.05% | 18.15 | 18.93 | 17.82 | 191,848 |
| Feb 26 2024 | 18.30 | 1.20 | 7.02% | 17.04 | 18.45 | 16.92 | 292,882 |
| Feb 23 2024 | 17.10 | 0.09 | 0.53% | 15.61 | 18.00 | 15.37 | 434,095 |
| Feb 22 2024 | 17.01 | -0.39 | -2.24% | 17.20 | 17.67 | 16.91 | 196,698 |
| Feb 21 2024 | 17.40 | -0.18 | -1.02% | 17.25 | 17.419 | 16.835 | 151,664 |
| Feb 20 2024 | 17.58 | 0.10 | 0.57% | 17.20 | 17.95 | 16.81 | 169,190 |
| Feb 16 2024 | 17.48 | -0.20 | -1.13% | 17.42 | 17.73 | 17.22 | 100,719 |
| Feb 15 2024 | 17.68 | 0.36 | 2.08% | 17.05 | 17.79 | 16.85 | 220,273 |
| Feb 14 2024 | 17.32 | 0.37 | 2.18% | 17.41 | 17.44 | 16.78 | 108,094 |
| Feb 13 2024 | 16.95 | -0.53 | -3.03% | 16.58 | 17.2418 | 15.65 | 261,843 |
| Feb 12 2024 | 17.48 | -0.52 | -2.89% | 18.49 | 18.55 | 17.05 | 200,637 |
| Feb 09 2024 | 18.00 | 0.40 | 2.27% | 17.57 | 18.27 | 17.3322 | 150,619 |
| Feb 08 2024 | 17.60 | 0.57 | 3.35% | 17.13 | 17.75 | 17.11 | 92,916 |
| Feb 07 2024 | 17.03 | 0.08 | 0.47% | 16.99 | 17.11 | 16.85 | 100,984 |
| Feb 06 2024 | 16.95 | 0.24 | 1.44% | 16.62 | 17.00 | 16.60 | 110,513 |
| Feb 05 2024 | 16.71 | -0.19 | -1.12% | 16.87 | 16.99 | 16.17 | 110,658 |
| Feb 02 2024 | 16.90 | -0.63 | -3.59% | 17.13 | 17.58 | 16.7308 | 122,205 |
| Feb 01 2024 | 17.53 | 0.77 | 4.59% | 17.00 | 17.62 | 16.91 | 101,334 |
| Jan 31 2024 | 16.76 | -0.24 | -1.41% | 16.76 | 17.20 | 16.56 | 184,082 |
| Jan 30 2024 | 17.00 | -0.30 | -1.73% | 17.05 | 17.20 | 16.23 | 197,489 |
| Jan 29 2024 | 17.30 | 0.67 | 4.03% | 16.70 | 17.32 | 16.35 | 107,214 |
| Jan 26 2024 | 16.63 | -0.09 | -0.54% | 17.00 | 17.17 | 16.555 | 126,507 |
