Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.RPLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 22.72 | 0.830 | 3.79% | 21.90 | 23.11 | 21.77 | 89,938.00 |
| Jun 05 2024 | 21.89 | 1.27 | 6.16% | 20.68 | 22.27 | 20.62 | 62,472.00 |
| Jun 04 2024 | 20.62 | 0.340 | 1.68% | 20.23 | 20.84 | 19.95 | 47,446.00 |
| Jun 03 2024 | 20.28 | -0.370 | -1.79% | 20.64 | 20.94 | 20.05 | 49,384.00 |
| Jun 02 2024 | 20.65 | -0.100 | -0.48% | 20.69 | 20.78 | 19.93 | 98,276.00 |
| Jun 01 2024 | 20.75 | -1.13 | -5.16% | 21.90 | 22.04 | 20.66 | 97,492.00 |
| May 31 2024 | 21.88 | 0.240 | 1.11% | 21.66 | 22.47 | 21.32 | 74,269.00 |
| May 30 2024 | 21.64 | -0.640 | -2.87% | 22.28 | 22.62 | 21.50 | 83,901.00 |
| May 29 2024 | 22.28 | -0.820 | -3.55% | 23.14 | 23.71 | 22.27 | 93,615.00 |
| May 28 2024 | 23.10 | -0.830 | -3.47% | 24.03 | 24.05 | 22.52 | 65,815.00 |
| May 27 2024 | 23.93 | 0.600 | 2.57% | 23.37 | 24.11 | 23.25 | 43,366.00 |
| May 26 2024 | 23.33 | 0.260 | 1.13% | 23.03 | 23.80 | 22.58 | 57,179.00 |
| May 25 2024 | 23.07 | 0.150 | 0.65% | 22.91 | 23.74 | 22.62 | 39,278.00 |
| May 24 2024 | 22.92 | 0.860 | 3.90% | 22.01 | 23.02 | 21.32 | 57,423.00 |
| May 23 2024 | 22.06 | 0.530 | 2.46% | 21.53 | 22.75 | 21.10 | 77,175.00 |
| May 22 2024 | 21.53 | -0.120 | -0.55% | 21.72 | 23.16 | 21.16 | 90,426.00 |
| May 21 2024 | 21.65 | 1.09 | 5.30% | 20.55 | 21.90 | 20.14 | 97,183.00 |
| May 20 2024 | 20.56 | 2.27 | 12.41% | 18.27 | 20.75 | 18.04 | 69,830.00 |
| May 19 2024 | 18.29 | -1.26 | -6.45% | 19.57 | 19.74 | 18.18 | 36,149.00 |
| May 18 2024 | 19.55 | 0.130 | 0.67% | 19.36 | 19.85 | 19.22 | 37,143.00 |
| May 17 2024 | 19.42 | -0.240 | -1.22% | 19.69 | 19.95 | 19.02 | 161,250.00 |
| May 16 2024 | 19.66 | -1.07 | -5.16% | 20.76 | 21.10 | 19.32 | 135,379.00 |
| May 15 2024 | 20.73 | 1.51 | 7.86% | 19.33 | 20.99 | 18.99 | 92,955.00 |
| May 14 2024 | 19.22 | -0.640 | -3.22% | 19.68 | 19.87 | 18.97 | 65,311.00 |
| May 13 2024 | 19.86 | -0.040 | -0.20% | 19.89 | 20.52 | 19.12 | 73,240.00 |
| May 12 2024 | 19.90 | 0.470 | 2.42% | 19.46 | 20.13 | 19.32 | 40,423.00 |
| May 11 2024 | 19.43 | 0.410 | 2.16% | 19.09 | 20.08 | 18.87 | 59,654.00 |
| May 10 2024 | 19.02 | -1.07 | -5.33% | 19.93 | 20.32 | 18.64 | 67,642.00 |
| May 09 2024 | 20.09 | -0.050 | -0.25% | 20.10 | 20.59 | 19.55 | 49,959.00 |
| May 08 2024 | 20.14 | -0.110 | -0.54% | 20.33 | 21.84 | 19.97 | 70,870.00 |
| May 07 2024 | 20.25 | -0.130 | -0.64% | 20.45 | 21.00 | 20.17 | 46,820.00 |
| May 06 2024 | 20.38 | -0.500 | -2.39% | 20.90 | 21.57 | 20.30 | 38,114.00 |
| May 05 2024 | 20.88 | 0.120 | 0.58% | 20.67 | 22.00 | 20.13 | 60,195.00 |
| May 04 2024 | 20.76 | -0.950 | -4.38% | 21.72 | 22.12 | 20.35 | 112,183.00 |
| May 03 2024 | 21.71 | 1.96 | 9.92% | 19.65 | 22.04 | 19.61 | 98,850.00 |
| May 02 2024 | 19.75 | 0.550 | 2.86% | 19.19 | 20.00 | 18.56 | 67,747.00 |
| May 01 2024 | 19.20 | -0.190 | -0.98% | 19.34 | 19.50 | 17.56 | 133,479.00 |
| Apr 30 2024 | 19.39 | -2.20 | -10.19% | 21.54 | 21.74 | 18.92 | 125,291.00 |
| Apr 29 2024 | 21.59 | -0.060 | -0.28% | 21.74 | 21.87 | 20.80 | 70,911.00 |
| Apr 28 2024 | 21.65 | -0.360 | -1.64% | 22.01 | 22.66 | 21.53 | 60,205.00 |
| Apr 27 2024 | 22.01 | 0.840 | 3.97% | 21.12 | 22.22 | 20.44 | 68,229.00 |
| Apr 26 2024 | 21.17 | -0.600 | -2.76% | 21.78 | 21.85 | 20.76 | 76,457.00 |
| Apr 25 2024 | 21.77 | -0.460 | -2.07% | 22.48 | 22.62 | 21.38 | 75,784.00 |
| Apr 24 2024 | 22.23 | -1.69 | -7.07% | 24.05 | 24.70 | 22.11 | 99,197.00 |
| Apr 23 2024 | 23.92 | 0.490 | 2.09% | 23.45 | 24.20 | 23.23 | 58,373.00 |
| Apr 22 2024 | 23.43 | 0.180 | 0.77% | 23.11 | 24.00 | 23.03 | 60,481.00 |
| Apr 21 2024 | 23.25 | 0.070 | 0.30% | 22.84 | 23.36 | 22.56 | 56,981.00 |
| Apr 20 2024 | 23.18 | 1.89 | 8.88% | 21.43 | 23.57 | 21.05 | 153,775.00 |
| Apr 19 2024 | 21.29 | 0.770 | 3.75% | 20.62 | 22.11 | 19.13 | 115,893.00 |
| Apr 18 2024 | 20.52 | 0.940 | 4.80% | 19.58 | 20.74 | 19.35 | 64,411.00 |
| Apr 17 2024 | 19.58 | -1.16 | -5.59% | 20.61 | 20.92 | 19.11 | 59,971.00 |
| Apr 16 2024 | 20.74 | 0.340 | 1.67% | 20.54 | 21.22 | 19.24 | 61,814.00 |
| Apr 15 2024 | 20.40 | -1.08 | -5.03% | 21.30 | 22.23 | 19.78 | 79,521.00 |
| Apr 14 2024 | 21.48 | 2.08 | 10.72% | 19.46 | 21.69 | 18.46 | 90,846.00 |
| Apr 13 2024 | 19.40 | -3.00 | -13.39% | 22.23 | 22.90 | 18.10 | 127,755.00 |
| Apr 12 2024 | 22.40 | -4.44 | -16.54% | 26.82 | 27.28 | 20.05 | 117,146.00 |
| Apr 11 2024 | 26.84 | -1.23 | -4.38% | 28.05 | 28.65 | 26.40 | 79,842.00 |
| Apr 10 2024 | 28.07 | -0.160 | -0.57% | 28.12 | 28.48 | 26.75 | 74,325.00 |
| Apr 09 2024 | 28.23 | -2.68 | -8.67% | 30.91 | 31.21 | 27.87 | 90,074.00 |
| Apr 08 2024 | 30.91 | 1.92 | 6.62% | 29.44 | 31.83 | 28.60 | 133,394.00 |
| Apr 07 2024 | 28.99 | 1.53 | 5.57% | 27.55 | 29.18 | 27.46 | 49,954.00 |
| Apr 06 2024 | 27.46 | 0.060 | 0.22% | 27.24 | 27.73 | 26.90 | 32,733.00 |
| Apr 05 2024 | 27.40 | 0.150 | 0.55% | 27.18 | 27.86 | 26.09 | 45,936.00 |
| Apr 04 2024 | 27.25 | -0.490 | -1.77% | 27.69 | 28.37 | 26.70 | 59,059.00 |
| Apr 03 2024 | 27.74 | 0.160 | 0.58% | 27.69 | 28.53 | 26.73 | 44,080.00 |
| Apr 02 2024 | 27.58 | -3.94 | -12.50% | 31.73 | 31.83 | 27.41 | 81,167.00 |
| Apr 01 2024 | 31.52 | 1.24 | 4.10% | 30.17 | 32.93 | 28.40 | 173,375.00 |
| Mar 31 2024 | 30.28 | 1.32 | 4.56% | 28.84 | 31.22 | 28.70 | 89,082.00 |
| Mar 30 2024 | 28.96 | -1.28 | -4.23% | 30.27 | 30.30 | 28.82 | 58,578.00 |
| Mar 29 2024 | 30.24 | -1.97 | -6.12% | 32.26 | 32.52 | 30.01 | 54,306.00 |
| Mar 28 2024 | 32.21 | 0.490 | 1.54% | 31.71 | 32.81 | 31.24 | 48,928.00 |
| Mar 27 2024 | 31.72 | -0.290 | -0.91% | 31.97 | 32.75 | 29.90 | 74,521.00 |
| Mar 26 2024 | 32.01 | -0.700 | -2.14% | 32.79 | 33.41 | 31.04 | 85,396.00 |
| Mar 25 2024 | 32.71 | 1.00 | 3.15% | 31.55 | 33.32 | 31.48 | 87,989.00 |
| Mar 24 2024 | 31.71 | 1.06 | 3.46% | 30.69 | 31.97 | 30.22 | 38,315.00 |
| Mar 23 2024 | 30.65 | -0.070 | -0.23% | 30.95 | 31.74 | 30.45 | 38,489.00 |
| Mar 22 2024 | 30.72 | -1.29 | -4.03% | 32.04 | 32.44 | 29.88 | 100,660.00 |
| Mar 21 2024 | 32.01 | 3.08 | 10.65% | 29.00 | 33.15 | 28.39 | 164,697.00 |
| Mar 20 2024 | 28.93 | 2.10 | 7.83% | 26.96 | 29.33 | 25.78 | 70,404.00 |
| Mar 19 2024 | 26.83 | -2.72 | -9.20% | 29.59 | 30.90 | 26.02 | 90,336.00 |
| Mar 18 2024 | 29.55 | 0.130 | 0.44% | 29.23 | 30.19 | 27.60 | 76,266.00 |
| Mar 17 2024 | 29.42 | 0.330 | 1.13% | 29.18 | 30.28 | 27.80 | 89,043.00 |
| Mar 16 2024 | 29.09 | -2.62 | -8.26% | 31.87 | 32.77 | 28.67 | 98,552.00 |
| Mar 15 2024 | 31.71 | -6.36 | -16.71% | 35.69 | 35.96 | 30.52 | 59,394.00 |
| Mar 14 2024 | 38.07 | 0.00 | 0.00% | 38.07 | 38.07 | 38.07 | 0.00 |
| Mar 13 2024 | 38.07 | 1.04 | 2.81% | 37.00 | 38.87 | 36.56 | 130,686.00 |
| Mar 12 2024 | 37.03 | -0.260 | -0.70% | 37.51 | 37.75 | 34.58 | 71,107.00 |
| Mar 11 2024 | 37.29 | 2.86 | 8.31% | 34.62 | 37.61 | 33.61 | 52,376.00 |
| Mar 10 2024 | 34.43 | -0.240 | -0.69% | 34.73 | 36.48 | 33.82 | 44,238.00 |
| Mar 09 2024 | 34.67 | -0.080 | -0.23% | 34.87 | 35.47 | 34.26 | 48,876.00 |
