Register for streaming realtime charts, analysis tools, and prices.
RCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 19.91 | 0.00 | 0.00% | 19.91 | 19.95 | 19.91 | 9,633 |
| May 27 2024 | 19.91 | 0.02 | 0.10% | 19.94 | 19.94 | 19.90 | 9,183 |
| May 24 2024 | 19.89 | -0.04 | -0.20% | 19.88 | 19.93 | 19.88 | 12,741 |
| May 23 2024 | 19.93 | 0.02 | 0.10% | 19.90 | 19.93 | 19.90 | 9,308 |
| May 22 2024 | 19.91 | -0.10 | -0.50% | 20.01 | 20.01 | 19.91 | 13,021 |
| May 21 2024 | 20.01 | 0.11 | 0.55% | 19.91 | 20.01 | 19.91 | 16,632 |
| May 20 2024 | 19.90 | -0.04 | -0.20% | 19.91 | 19.95 | 19.90 | 9,160 |
| May 17 2024 | 19.94 | 0.03 | 0.15% | 19.91 | 19.95 | 19.91 | 20,663 |
| May 16 2024 | 19.91 | 0.03 | 0.15% | 19.90 | 19.96 | 19.89 | 18,899 |
| May 15 2024 | 19.88 | 0.02 | 0.10% | 19.88 | 19.88 | 19.85 | 2,683 |
| May 14 2024 | 19.86 | 0.02 | 0.10% | 19.87 | 19.89 | 19.85 | 13,435 |
| May 13 2024 | 19.84 | 0.01 | 0.05% | 19.84 | 19.87 | 19.84 | 11,410 |
| May 10 2024 | 19.83 | 0.01 | 0.05% | 19.83 | 19.87 | 19.83 | 20,253 |
| May 09 2024 | 19.82 | -0.02 | -0.10% | 19.83 | 19.86 | 19.82 | 16,013 |
| May 08 2024 | 19.84 | 0.00 | 0.00% | 19.86 | 19.88 | 19.84 | 14,534 |
| May 07 2024 | 19.84 | 0.01 | 0.05% | 19.83 | 19.87 | 19.79 | 22,186 |
| May 06 2024 | 19.83 | 0.06 | 0.30% | 19.79 | 19.83 | 19.78 | 11,606 |
| May 03 2024 | 19.77 | 0.01 | 0.05% | 19.77 | 19.83 | 19.77 | 12,933 |
| May 02 2024 | 19.76 | 0.01 | 0.05% | 19.75 | 19.81 | 19.75 | 3,116 |
| May 01 2024 | 19.75 | -0.01 | -0.05% | 19.75 | 19.80 | 19.75 | 16,949 |
| Apr 30 2024 | 19.76 | 0.04 | 0.20% | 19.79 | 19.81 | 19.75 | 9,166 |
| Apr 29 2024 | 19.72 | 0.02 | 0.10% | 19.74 | 19.78 | 19.70 | 31,569 |
| Apr 26 2024 | 19.70 | -0.06 | -0.30% | 19.76 | 19.76 | 19.70 | 4,610 |
| Apr 24 2024 | 19.76 | -0.07 | -0.35% | 19.85 | 19.85 | 19.75 | 17,763 |
| Apr 23 2024 | 19.83 | 0.03 | 0.15% | 19.82 | 19.85 | 19.82 | 18,245 |
| Apr 22 2024 | 19.80 | -0.03 | -0.15% | 19.80 | 19.83 | 19.80 | 12,942 |
| Apr 19 2024 | 19.83 | 0.03 | 0.15% | 19.79 | 19.88 | 19.79 | 25,266 |
| Apr 18 2024 | 19.80 | 0.02 | 0.10% | 19.83 | 19.84 | 19.80 | 17,867 |
| Apr 17 2024 | 19.78 | -0.04 | -0.20% | 19.82 | 19.83 | 19.78 | 17,805 |
| Apr 16 2024 | 19.82 | -0.01 | -0.05% | 19.86 | 19.87 | 19.81 | 23,278 |
| Apr 15 2024 | 19.83 | 0.02 | 0.10% | 19.84 | 19.89 | 19.83 | 52,049 |
| Apr 12 2024 | 19.81 | 0.00 | 0.00% | 19.83 | 19.86 | 19.81 | 28,714 |
| Apr 11 2024 | 19.81 | -0.07 | -0.35% | 19.85 | 19.87 | 19.81 | 25,387 |
| Apr 10 2024 | 19.88 | 0.01 | 0.05% | 19.92 | 19.92 | 19.88 | 9,307 |
| Apr 09 2024 | 19.87 | 0.03 | 0.15% | 19.86 | 19.88 | 19.84 | 14,604 |
| Apr 08 2024 | 19.84 | -0.03 | -0.15% | 19.87 | 19.88 | 19.84 | 13,282 |
| Apr 05 2024 | 19.87 | 0.01 | 0.05% | 19.87 | 19.90 | 19.86 | 32,871 |
| Apr 04 2024 | 19.86 | -0.01 | -0.05% | 19.86 | 19.88 | 19.84 | 3,215 |
| Apr 03 2024 | 19.87 | 0.00 | 0.00% | 19.88 | 19.88 | 19.84 | 22,771 |
| Apr 02 2024 | 19.87 | -0.03 | -0.15% | 20.00 | 20.00 | 19.86 | 14,976 |
| Mar 28 2024 | 19.90 | -0.17 | -0.85% | 19.90 | 19.90 | 19.87 | 6,765 |
| Mar 27 2024 | 20.07 | -0.02 | -0.10% | 20.08 | 20.13 | 20.07 | 44,844 |
| Mar 26 2024 | 20.09 | 0.02 | 0.10% | 20.08 | 20.09 | 20.06 | 14,258 |
| Mar 25 2024 | 20.07 | 0.00 | 0.00% | 20.09 | 20.10 | 20.07 | 13,391 |
| Mar 22 2024 | 20.07 | 0.01 | 0.05% | 20.03 | 20.07 | 20.02 | 29,222 |
| Mar 21 2024 | 20.06 | -0.01 | -0.05% | 20.00 | 20.09 | 20.00 | 9,949 |
| Mar 20 2024 | 20.07 | 0.02 | 0.10% | 20.04 | 20.08 | 20.02 | 51,356 |
| Mar 19 2024 | 20.05 | 0.05 | 0.25% | 20.03 | 20.06 | 20.00 | 19,916 |
| Mar 18 2024 | 20.00 | 0.00 | 0.00% | 20.04 | 20.04 | 19.99 | 8,127 |
| Mar 15 2024 | 20.00 | -0.05 | -0.25% | 20.03 | 20.04 | 19.98 | 17,241 |
| Mar 14 2024 | 20.05 | 0.01 | 0.05% | 20.02 | 20.07 | 20.02 | 45,399 |
| Mar 13 2024 | 20.04 | 0.00 | 0.00% | 19.99 | 20.12 | 19.99 | 13,168 |
| Mar 12 2024 | 20.04 | 0.00 | 0.00% | 20.09 | 20.09 | 20.03 | 30,477 |
| Mar 11 2024 | 20.04 | -0.02 | -0.10% | 20.03 | 20.08 | 20.03 | 16,636 |
| Mar 08 2024 | 20.06 | 0.05 | 0.25% | 20.06 | 20.07 | 20.02 | 20,603 |
| Mar 07 2024 | 20.01 | 0.01 | 0.05% | 20.04 | 20.06 | 20.01 | 18,634 |
| Mar 06 2024 | 20.00 | 0.02 | 0.10% | 19.94 | 20.04 | 19.94 | 12,110 |
| Mar 05 2024 | 19.98 | 0.01 | 0.05% | 20.01 | 20.02 | 19.97 | 11,134 |
| Mar 04 2024 | 19.97 | 0.02 | 0.10% | 20.00 | 20.01 | 19.97 | 1,951 |
| Mar 01 2024 | 19.95 | -0.01 | -0.05% | 20.00 | 20.00 | 19.95 | 25,945 |
| Feb 29 2024 | 19.96 | 0.02 | 0.10% | 19.97 | 20.01 | 19.96 | 19,904 |
