Register for real-time alerts, custom portfolio, and market movers
R1CL34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 411.25 | 8.85 | 2.20% | 408.00 | 411.25 | 407.60 | 31 |
| Jun 17 2024 | 402.40 | 2.82 | 0.71% | 404.99 | 404.99 | 392.40 | 35 |
| Jun 14 2024 | 399.58 | -15.08 | -3.64% | 411.18 | 411.18 | 393.12 | 532 |
| Jun 13 2024 | 414.66 | -7.37 | -1.75% | 415.88 | 415.88 | 414.66 | 22 |
| Jun 12 2024 | 422.03 | 10.59 | 2.57% | 413.28 | 422.30 | 413.28 | 129 |
| Jun 11 2024 | 411.44 | -7.18 | -1.72% | 410.00 | 413.25 | 410.00 | 4 |
| Jun 10 2024 | 418.62 | 10.32 | 2.53% | 415.00 | 418.62 | 415.00 | 32 |
| Jun 07 2024 | 408.30 | 5.72 | 1.42% | 403.82 | 408.30 | 402.00 | 3,466 |
| Jun 06 2024 | 402.58 | -9.88 | -2.40% | 410.00 | 412.14 | 402.54 | 157 |
| Jun 05 2024 | 412.46 | 0.46 | 0.11% | 412.67 | 412.67 | 412.46 | 14 |
| Jun 04 2024 | 412.00 | 27.85 | 7.25% | 401.60 | 412.40 | 401.60 | 53 |
| Jun 03 2024 | 384.15 | -1.17 | -0.30% | 393.36 | 393.36 | 384.15 | 1,616 |
| May 31 2024 | 385.32 | 0.00 | 0.00% | 385.32 | 385.32 | 385.32 | 0 |
| May 29 2024 | 385.32 | 3.42 | 0.90% | 385.32 | 385.32 | 385.32 | 2 |
| May 28 2024 | 381.90 | 0.84 | 0.22% | 381.20 | 381.90 | 381.20 | 31 |
| May 27 2024 | 381.06 | -4.64 | -1.20% | 375.00 | 381.06 | 375.00 | 16 |
| May 24 2024 | 385.70 | 10.47 | 2.79% | 386.84 | 386.84 | 383.84 | 1,575 |
| May 23 2024 | 375.23 | -8.85 | -2.30% | 379.01 | 383.00 | 375.23 | 2,706 |
| May 22 2024 | 384.08 | -1.24 | -0.32% | 387.66 | 387.66 | 384.08 | 5 |
| May 21 2024 | 385.32 | 22.80 | 6.29% | 380.76 | 385.70 | 380.76 | 221 |
| May 20 2024 | 362.52 | 0.00 | 0.00% | 362.52 | 362.52 | 362.52 | 0 |
| May 17 2024 | 362.52 | 0.00 | 0.00% | 362.52 | 362.52 | 362.52 | 0 |
| May 16 2024 | 362.52 | 0.00 | 0.00% | 362.52 | 362.52 | 362.52 | 0 |
| May 15 2024 | 362.52 | -1.51 | -0.41% | 362.52 | 362.52 | 362.52 | 3 |
| May 14 2024 | 364.03 | 0.00 | 0.00% | 364.03 | 364.03 | 364.03 | 0 |
| May 13 2024 | 364.03 | 0.76 | 0.21% | 366.12 | 366.12 | 364.03 | 30 |
| May 10 2024 | 363.27 | -2.13 | -0.58% | 366.84 | 366.84 | 363.27 | 45 |
| May 09 2024 | 365.40 | 8.82 | 2.47% | 365.40 | 366.48 | 365.40 | 30 |
| May 08 2024 | 356.58 | 0.00 | 0.00% | 356.58 | 356.58 | 356.58 | 0 |
| May 07 2024 | 356.58 | 0.00 | 0.00% | 356.58 | 356.58 | 356.58 | 0 |
| May 06 2024 | 356.58 | 2.73 | 0.77% | 358.75 | 358.75 | 356.58 | 35 |
| May 03 2024 | 353.85 | -2.80 | -0.79% | 353.15 | 354.20 | 353.15 | 144 |
| May 02 2024 | 356.65 | 0.00 | 0.00% | 356.65 | 356.65 | 356.65 | 0 |
| Apr 30 2024 | 356.65 | 0.00 | 0.00% | 356.65 | 356.65 | 356.65 | 0 |
| Apr 29 2024 | 356.65 | 0.00 | 0.00% | 356.65 | 356.65 | 356.65 | 0 |
| Apr 26 2024 | 356.65 | 0.00 | 0.00% | 356.65 | 356.65 | 356.65 | 0 |
| Apr 25 2024 | 356.65 | 3.15 | 0.89% | 361.20 | 361.20 | 356.65 | 843 |
| Apr 24 2024 | 353.50 | 11.12 | 3.25% | 355.95 | 355.95 | 353.50 | 61 |
| Apr 23 2024 | 342.38 | 0.00 | 0.00% | 342.38 | 342.38 | 342.38 | 0 |
| Apr 22 2024 | 342.38 | 10.40 | 3.13% | 342.38 | 342.38 | 342.38 | 3 |
| Apr 19 2024 | 331.98 | -4.62 | -1.37% | 332.45 | 332.45 | 331.98 | 150 |
| Apr 18 2024 | 336.60 | 0.00 | 0.00% | 336.60 | 336.60 | 336.60 | 0 |
| Apr 17 2024 | 336.60 | 1.37 | 0.41% | 337.27 | 337.27 | 336.60 | 148 |
| Apr 16 2024 | 335.23 | 8.90 | 2.73% | 335.23 | 335.23 | 335.23 | 13 |
| Apr 15 2024 | 326.33 | 0.00 | 0.00% | 326.33 | 326.33 | 326.33 | 0 |
| Apr 12 2024 | 326.33 | -11.00 | -3.26% | 328.44 | 328.44 | 325.00 | 6 |
| Apr 11 2024 | 337.33 | 5.18 | 1.56% | 337.33 | 337.33 | 337.33 | 1 |
| Apr 10 2024 | 332.15 | 0.00 | 0.00% | 332.15 | 332.15 | 332.15 | 0 |
| Apr 09 2024 | 332.15 | -13.28 | -3.84% | 335.11 | 335.11 | 326.05 | 35 |
| Apr 08 2024 | 345.43 | 0.00 | 0.00% | 345.43 | 345.43 | 345.43 | 0 |
| Apr 05 2024 | 345.43 | 0.00 | 0.00% | 345.43 | 345.43 | 345.43 | 0 |
| Apr 04 2024 | 345.43 | 0.00 | 0.00% | 345.43 | 345.43 | 345.43 | 0 |
| Apr 03 2024 | 345.43 | 0.00 | 0.00% | 345.43 | 345.43 | 345.43 | 0 |
| Apr 02 2024 | 345.43 | -3.08 | -0.88% | 342.36 | 345.43 | 342.36 | 9 |
| Apr 01 2024 | 348.51 | 0.00 | 0.00% | 348.51 | 348.51 | 348.51 | 0 |
| Mar 28 2024 | 348.51 | 7.51 | 2.20% | 348.51 | 348.51 | 348.51 | 1 |
| Mar 27 2024 | 341.00 | 0.00 | 0.00% | 341.00 | 341.00 | 341.00 | 0 |
| Mar 26 2024 | 341.00 | -0.02 | -0.01% | 343.40 | 343.40 | 341.00 | 5 |
| Mar 25 2024 | 341.02 | 0.68 | 0.20% | 341.02 | 341.02 | 341.02 | 19 |
| Mar 22 2024 | 340.34 | 15.58 | 4.80% | 338.98 | 340.34 | 338.98 | 2 |
| Mar 21 2024 | 324.76 | 0.00 | 0.00% | 324.76 | 324.76 | 324.76 | 0 |
