RSG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.4925 | 0.0225 | 4.79% | 0.485 | 0.495 | 0.48 | 13,943,466 |
May 17 2024 | 0.47 | -0.02 | -4.08% | 0.475 | 0.4825 | 0.465 | 6,106,453 |
May 16 2024 | 0.49 | 0.03 | 6.52% | 0.47 | 0.49 | 0.47 | 10,619,943 |
May 15 2024 | 0.46 | -0.01 | -2.13% | 0.47 | 0.47 | 0.4525 | 6,165,434 |
May 14 2024 | 0.47 | 0.01 | 2.17% | 0.465 | 0.475 | 0.4525 | 8,052,622 |
May 13 2024 | 0.46 | 0.005 | 1.10% | 0.46 | 0.47 | 0.45 | 5,724,316 |
May 10 2024 | 0.455 | 0.025 | 5.81% | 0.44 | 0.465 | 0.44 | 11,777,219 |
May 09 2024 | 0.43 | -0.002 | -0.46% | 0.435 | 0.435 | 0.425 | 3,313,410 |
May 08 2024 | 0.432 | -0.0005 | -0.12% | 0.425 | 0.435 | 0.425 | 4,367,614 |
May 07 2024 | 0.4325 | 0.015 | 3.59% | 0.435 | 0.435 | 0.4225 | 6,339,577 |
May 06 2024 | 0.4175 | -0.0025 | -0.60% | 0.42 | 0.425 | 0.4075 | 7,571,611 |
May 03 2024 | 0.42 | -0.015 | -3.45% | 0.43 | 0.43 | 0.4075 | 8,552,290 |
May 02 2024 | 0.435 | 0.015 | 3.57% | 0.435 | 0.445 | 0.4275 | 7,521,409 |
May 01 2024 | 0.42 | -0.0075 | -1.75% | 0.41 | 0.4225 | 0.41 | 9,595,633 |
Apr 30 2024 | 0.4275 | 0.0075 | 1.79% | 0.425 | 0.435 | 0.42 | 7,017,146 |
Apr 29 2024 | 0.42 | 0.005 | 1.20% | 0.415 | 0.425 | 0.41 | 6,901,376 |
Apr 26 2024 | 0.415 | 0.0075 | 1.84% | 0.405 | 0.4175 | 0.40 | 10,843,905 |
Apr 24 2024 | 0.4075 | -0.005 | -1.21% | 0.415 | 0.42 | 0.405 | 10,963,250 |
Apr 23 2024 | 0.4125 | -0.0125 | -2.94% | 0.41 | 0.415 | 0.405 | 9,636,288 |
Apr 22 2024 | 0.425 | -0.02 | -4.49% | 0.44 | 0.4475 | 0.42 | 7,440,135 |
Apr 19 2024 | 0.445 | 0.0075 | 1.71% | 0.44 | 0.455 | 0.4375 | 6,804,763 |
Apr 18 2024 | 0.4375 | -0.01 | -2.23% | 0.435 | 0.445 | 0.435 | 5,840,041 |
Apr 17 2024 | 0.4475 | 0.01 | 2.29% | 0.425 | 0.455 | 0.425 | 11,343,862 |
Apr 16 2024 | 0.4375 | -0.05 | -10.26% | 0.48 | 0.48 | 0.43 | 31,192,178 |
Apr 15 2024 | 0.4875 | -0.005 | -1.02% | 0.49 | 0.495 | 0.48 | 6,091,473 |
Apr 12 2024 | 0.4925 | 0.02 | 4.23% | 0.485 | 0.50 | 0.4825 | 11,866,630 |
Apr 11 2024 | 0.4725 | -0.0025 | -0.53% | 0.46 | 0.48 | 0.455 | 14,266,800 |
Apr 10 2024 | 0.475 | 0.00 | 0.00% | 0.47 | 0.48 | 0.47 | 7,616,020 |
Apr 09 2024 | 0.475 | 0.0125 | 2.70% | 0.485 | 0.485 | 0.47 | 9,746,668 |
Apr 08 2024 | 0.4625 | 0.00 | 0.00% | 0.4625 | 0.4625 | 0.4625 | 0.00 |
Apr 05 2024 | 0.4625 | 0.005 | 1.09% | 0.45 | 0.465 | 0.4475 | 10,826,586 |
Apr 04 2024 | 0.4575 | 0.015 | 3.39% | 0.455 | 0.465 | 0.45 | 8,998,212 |
Apr 03 2024 | 0.4425 | 0.005 | 1.14% | 0.445 | 0.455 | 0.435 | 16,408,232 |
Apr 02 2024 | 0.4375 | 0.0025 | 0.57% | 0.445 | 0.445 | 0.43 | 9,338,817 |
Mar 28 2024 | 0.435 | 0.045 | 11.54% | 0.395 | 0.435 | 0.395 | 18,873,471 |
Mar 27 2024 | 0.39 | 0.01 | 2.63% | 0.38 | 0.39 | 0.38 | 5,731,305 |
Mar 26 2024 | 0.38 | 0.005 | 1.33% | 0.38 | 0.39 | 0.375 | 7,841,436 |
Mar 25 2024 | 0.375 | -0.005 | -1.32% | 0.375 | 0.385 | 0.3725 | 5,416,027 |
Mar 22 2024 | 0.38 | -0.0175 | -4.40% | 0.385 | 0.392 | 0.375 | 7,685,451 |
Mar 21 2024 | 0.3975 | 0.03 | 8.16% | 0.385 | 0.4025 | 0.3825 | 14,273,908 |
Mar 20 2024 | 0.3675 | -0.015 | -3.92% | 0.375 | 0.38 | 0.365 | 4,562,513 |
Mar 19 2024 | 0.3825 | 0.015 | 4.08% | 0.37 | 0.385 | 0.37 | 6,447,171 |
Mar 18 2024 | 0.3675 | -0.0025 | -0.68% | 0.37 | 0.37 | 0.36 | 5,301,717 |
Mar 15 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.375 | 0.362 | 9,042,760 |
Mar 14 2024 | 0.37 | 0.00 | 0.00% | 0.375 | 0.385 | 0.37 | 7,136,621 |
Mar 13 2024 | 0.37 | -0.0125 | -3.27% | 0.375 | 0.375 | 0.365 | 6,126,182 |
Mar 12 2024 | 0.3825 | 0.0025 | 0.66% | 0.38 | 0.3875 | 0.3775 | 4,999,876 |
Mar 11 2024 | 0.38 | -0.0075 | -1.94% | 0.38 | 0.385 | 0.37 | 7,393,124 |
Mar 08 2024 | 0.3875 | -0.0075 | -1.90% | 0.405 | 0.405 | 0.385 | 10,877,946 |
Mar 07 2024 | 0.395 | 0.0225 | 6.04% | 0.375 | 0.395 | 0.375 | 8,510,618 |
Mar 06 2024 | 0.3725 | -0.0075 | -1.97% | 0.38 | 0.385 | 0.367 | 6,558,496 |
Mar 05 2024 | 0.38 | 0.01 | 2.70% | 0.385 | 0.39 | 0.365 | 14,095,884 |
Mar 04 2024 | 0.37 | 0.02 | 5.71% | 0.375 | 0.385 | 0.365 | 10,744,211 |
Mar 01 2024 | 0.35 | 0.015 | 4.48% | 0.345 | 0.355 | 0.34 | 8,657,226 |
Feb 29 2024 | 0.335 | 0.005 | 1.52% | 0.33 | 0.34 | 0.325 | 5,908,274 |
Feb 28 2024 | 0.33 | -0.005 | -1.49% | 0.34 | 0.345 | 0.33 | 5,662,746 |
Feb 27 2024 | 0.335 | -0.01 | -2.90% | 0.345 | 0.345 | 0.33 | 5,146,020 |
Feb 26 2024 | 0.345 | 0.0025 | 0.73% | 0.345 | 0.35 | 0.345 | 1,190,647 |
Feb 23 2024 | 0.3425 | 0.00 | 0.00% | 0.345 | 0.35 | 0.3375 | 3,399,039 |
Feb 22 2024 | 0.3425 | -0.0025 | -0.72% | 0.345 | 0.35 | 0.34 | 4,155,447 |
Feb 21 2024 | 0.345 | -0.015 | -4.17% | 0.355 | 0.36 | 0.3425 | 5,992,574 |