Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RWC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.01 | 0.01 | 0.20% | 5.04 | 5.08 | 5.00 | 1,187,617 |
| May 09 2024 | 5.00 | -0.01 | -0.20% | 5.04 | 5.04 | 4.955 | 2,358,129 |
| May 08 2024 | 5.01 | -0.02 | -0.40% | 5.05 | 5.09 | 4.995 | 2,172,791 |
| May 07 2024 | 5.03 | 0.06 | 1.21% | 5.04 | 5.05 | 4.99 | 3,107,414 |
| May 06 2024 | 4.97 | -0.03 | -0.60% | 5.04 | 5.04 | 4.945 | 1,529,333 |
| May 03 2024 | 5.00 | 0.00 | 0.00% | 5.02 | 5.04 | 4.985 | 2,046,496 |
| May 02 2024 | 5.00 | -0.05 | -0.99% | 5.09 | 5.10 | 4.98 | 2,825,857 |
| May 01 2024 | 5.05 | -0.11 | -2.13% | 5.08 | 5.14 | 4.995 | 1,801,152 |
| Apr 30 2024 | 5.16 | -0.04 | -0.77% | 5.19 | 5.20 | 5.11 | 1,841,154 |
| Apr 29 2024 | 5.20 | 0.09 | 1.76% | 5.19 | 5.20 | 5.095 | 1,893,999 |
| Apr 26 2024 | 5.11 | -0.11 | -2.01% | 5.15 | 5.20 | 5.095 | 1,981,969 |
| Apr 24 2024 | 5.215 | -0.01 | -0.10% | 5.23 | 5.24 | 5.15 | 1,849,626 |
| Apr 23 2024 | 5.22 | 0.12 | 2.35% | 5.13 | 5.22 | 5.10 | 7,146,302 |
| Apr 22 2024 | 5.10 | 0.04 | 0.79% | 5.16 | 5.19 | 5.08 | 2,037,629 |
| Apr 19 2024 | 5.06 | -0.10 | -1.94% | 5.09 | 5.17 | 5.00 | 2,594,461 |
| Apr 18 2024 | 5.16 | -0.05 | -0.96% | 5.19 | 5.22 | 5.16 | 4,064,707 |
| Apr 17 2024 | 5.21 | -0.01 | -0.19% | 5.28 | 5.30 | 5.19 | 1,360,898 |
| Apr 16 2024 | 5.22 | -0.11 | -1.97% | 5.25 | 5.275 | 5.15 | 4,826,874 |
| Apr 15 2024 | 5.325 | -0.11 | -1.93% | 5.35 | 5.41 | 5.30 | 2,783,756 |
| Apr 12 2024 | 5.43 | 0.00 | 0.00% | 5.40 | 5.48 | 5.38 | 1,433,550 |
| Apr 11 2024 | 5.43 | 0.02 | 0.37% | 5.34 | 5.44 | 5.30 | 2,849,182 |
| Apr 10 2024 | 5.41 | -0.10 | -1.81% | 5.45 | 5.49 | 5.38 | 3,818,097 |
| Apr 09 2024 | 5.51 | -0.13 | -2.30% | 5.66 | 5.68 | 5.50 | 1,529,553 |
| Apr 08 2024 | 5.64 | 0.06 | 1.08% | 5.62 | 5.69 | 5.56 | 1,524,224 |
| Apr 05 2024 | 5.58 | -0.07 | -1.15% | 5.61 | 5.655 | 5.54 | 2,294,066 |
| Apr 04 2024 | 5.645 | -0.11 | -1.83% | 5.80 | 5.83 | 5.64 | 2,443,197 |
| Apr 03 2024 | 5.75 | -0.03 | -0.52% | 5.70 | 5.76 | 5.64 | 3,437,114 |
| Apr 02 2024 | 5.78 | 0.03 | 0.52% | 5.73 | 5.79 | 5.69 | 3,141,107 |
| Mar 28 2024 | 5.75 | 0.09 | 1.59% | 5.80 | 5.83 | 5.73 | 2,751,190 |
| Mar 27 2024 | 5.66 | -0.11 | -1.91% | 5.71 | 5.76 | 5.655 | 2,523,854 |
| Mar 26 2024 | 5.77 | -0.11 | -1.87% | 5.79 | 5.83 | 5.75 | 1,780,481 |
| Mar 25 2024 | 5.88 | 0.09 | 1.55% | 5.80 | 5.90 | 5.80 | 1,542,406 |
| Mar 22 2024 | 5.79 | 0.07 | 1.22% | 5.69 | 5.79 | 5.64 | 1,183,641 |
| Mar 21 2024 | 5.72 | 0.05 | 0.88% | 5.86 | 5.88 | 5.69 | 2,803,715 |
| Mar 20 2024 | 5.67 | 0.02 | 0.35% | 5.72 | 5.74 | 5.66 | 1,688,940 |
| Mar 19 2024 | 5.65 | -0.09 | -1.57% | 5.71 | 5.75 | 5.59 | 1,443,105 |
| Mar 18 2024 | 5.74 | 0.14 | 2.50% | 5.60 | 5.75 | 5.58 | 3,265,944 |
| Mar 15 2024 | 5.60 | -0.13 | -2.27% | 5.66 | 5.68 | 5.565 | 3,937,523 |
| Mar 14 2024 | 5.73 | 0.09 | 1.60% | 5.66 | 5.82 | 5.64 | 3,010,311 |
| Mar 13 2024 | 5.64 | 0.12 | 2.17% | 5.59 | 5.665 | 5.58 | 1,319,003 |
| Mar 12 2024 | 5.52 | -0.10 | -1.78% | 5.63 | 5.67 | 5.51 | 2,173,265 |
| Mar 11 2024 | 5.62 | -0.08 | -1.40% | 5.62 | 5.64 | 5.54 | 1,649,276 |
| Mar 08 2024 | 5.70 | 0.08 | 1.42% | 5.65 | 5.73 | 5.59 | 2,246,072 |
| Mar 07 2024 | 5.62 | 0.08 | 1.44% | 5.60 | 5.665 | 5.55 | 2,211,696 |
| Mar 06 2024 | 5.54 | -0.01 | -0.18% | 5.53 | 5.56 | 5.46 | 1,774,367 |
| Mar 05 2024 | 5.55 | 0.04 | 0.73% | 5.51 | 5.595 | 5.455 | 1,829,278 |
| Mar 04 2024 | 5.51 | -0.03 | -0.54% | 5.54 | 5.55 | 5.48 | 1,673,241 |
| Mar 01 2024 | 5.54 | 0.05 | 0.91% | 5.50 | 5.67 | 5.48 | 2,269,821 |
| Feb 29 2024 | 5.49 | 0.15 | 2.81% | 5.27 | 5.495 | 5.24 | 3,032,824 |
| Feb 28 2024 | 5.34 | 0.09 | 1.71% | 5.30 | 5.40 | 5.26 | 2,590,421 |
| Feb 27 2024 | 5.25 | -0.05 | -0.94% | 5.28 | 5.38 | 5.25 | 2,400,816 |
| Feb 26 2024 | 5.30 | 0.00 | 0.00% | 5.25 | 5.32 | 5.17 | 1,735,237 |
| Feb 23 2024 | 5.30 | -0.06 | -1.12% | 5.39 | 5.42 | 5.28 | 7,209,239 |
| Feb 22 2024 | 5.36 | 0.26 | 5.10% | 5.21 | 5.36 | 5.175 | 5,515,719 |
| Feb 21 2024 | 5.10 | 0.03 | 0.59% | 5.18 | 5.19 | 5.03 | 4,132,992 |
| Feb 20 2024 | 5.07 | 0.40 | 8.57% | 4.91 | 5.165 | 4.91 | 9,299,698 |
| Feb 19 2024 | 4.67 | 0.30 | 6.86% | 4.55 | 4.84 | 4.48 | 4,568,631 |
| Feb 16 2024 | 4.37 | -0.08 | -1.80% | 4.53 | 4.58 | 4.36 | 2,407,623 |
| Feb 15 2024 | 4.45 | 0.03 | 0.68% | 4.46 | 4.52 | 4.42 | 1,862,043 |
| Feb 14 2024 | 4.42 | 0.11 | 2.55% | 4.29 | 4.42 | 4.29 | 1,530,553 |
| Feb 13 2024 | 4.31 | -0.10 | -2.27% | 4.49 | 4.51 | 4.29 | 1,605,334 |
| Feb 12 2024 | 4.41 | 0.08 | 1.85% | 4.35 | 4.44 | 4.35 | 1,890,756 |
| Feb 09 2024 | 4.33 | 0.04 | 0.81% | 4.35 | 4.35 | 4.29 | 953,514 |
