Register for streaming realtime charts, analysis tools, and prices.
RNDRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 6.48 | -0.320 | -4.74% | 6.80 | 6.80 | 6.22 | 1,041.00 |
| Jul 22 2024 | 6.80 | -0.280 | -3.90% | 7.01 | 7.04 | 6.80 | 2,116.00 |
| Jul 21 2024 | 7.08 | 0.140 | 2.08% | 7.11 | 7.11 | 6.79 | 881.00 |
| Jul 20 2024 | 6.93 | 0.220 | 3.26% | 6.77 | 6.93 | 6.73 | 779.00 |
| Jul 19 2024 | 6.71 | 0.270 | 4.19% | 6.54 | 6.74 | 6.40 | 1,040.00 |
| Jul 18 2024 | 6.44 | -0.460 | -6.61% | 6.70 | 6.70 | 6.27 | 13,110.00 |
| Jul 17 2024 | 6.90 | 0.320 | 4.85% | 6.50 | 7.06 | 6.46 | 4,530.00 |
| Jul 16 2024 | 6.58 | -0.150 | -2.16% | 6.74 | 6.78 | 6.31 | 4,270.00 |
| Jul 15 2024 | 6.73 | 0.550 | 8.82% | 6.52 | 6.76 | 6.33 | 6,094.00 |
| Jul 14 2024 | 6.18 | 0.150 | 2.49% | 6.18 | 6.27 | 6.09 | 1,414.00 |
| Jul 13 2024 | 6.03 | -0.080 | -1.26% | 6.14 | 6.23 | 6.03 | 340.00 |
| Jul 12 2024 | 6.11 | -0.390 | -5.93% | 5.97 | 6.14 | 5.74 | 1,704.00 |
| Jul 11 2024 | 6.49 | 0.00 | 0.00% | 6.49 | 6.49 | 6.49 | 0.00 |
| Jul 10 2024 | 6.49 | 0.080 | 1.23% | 6.51 | 6.89 | 6.49 | 1,532.00 |
| Jul 09 2024 | 6.41 | 0.130 | 2.05% | 6.29 | 6.46 | 6.28 | 1,138.00 |
| Jul 08 2024 | 6.28 | -0.060 | -0.91% | 6.34 | 6.74 | 6.18 | 1,114.00 |
| Jul 07 2024 | 6.34 | -0.700 | -9.99% | 6.97 | 6.97 | 6.34 | 1,186.00 |
| Jul 06 2024 | 7.05 | 0.600 | 9.24% | 6.39 | 7.06 | 6.39 | 1,867.00 |
| Jul 05 2024 | 6.45 | -0.140 | -2.09% | 6.55 | 6.62 | 5.74 | 6,009.00 |
| Jul 04 2024 | 6.59 | -0.460 | -6.50% | 6.85 | 7.11 | 6.55 | 1,278.00 |
| Jul 03 2024 | 7.05 | -0.580 | -7.56% | 7.49 | 7.49 | 7.00 | 1,826.00 |
| Jul 02 2024 | 7.62 | -0.020 | -0.31% | 7.59 | 7.65 | 7.59 | 359.00 |
| Jul 01 2024 | 7.65 | 0.480 | 6.71% | 7.82 | 7.82 | 7.59 | 134.00 |
| Jun 30 2024 | 7.17 | 0.00 | 0.00% | 7.17 | 7.17 | 7.17 | 0.00 |
| Jun 29 2024 | 7.17 | -0.610 | -7.88% | 7.38 | 7.38 | 7.17 | 107.00 |
| Jun 28 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.78 | 7.78 | 0.00 |
| Jun 27 2024 | 7.78 | 0.240 | 3.24% | 7.36 | 7.82 | 7.26 | 2,199.00 |
| Jun 26 2024 | 7.53 | -0.140 | -1.88% | 7.62 | 7.72 | 7.47 | 6,401.00 |
| Jun 25 2024 | 7.68 | 0.200 | 2.70% | 7.85 | 7.89 | 7.55 | 3,853.00 |
| Jun 24 2024 | 7.48 | 0.130 | 1.76% | 6.94 | 7.51 | 6.67 | 15,760.00 |
| Jun 23 2024 | 7.35 | 0.00 | 0.00% | 7.35 | 7.35 | 7.35 | 0.00 |
| Jun 22 2024 | 7.35 | -0.160 | -2.07% | 7.55 | 7.55 | 7.35 | 1,326.00 |
| Jun 21 2024 | 7.50 | -0.200 | -2.57% | 7.35 | 7.57 | 7.33 | 1,598.00 |
| Jun 20 2024 | 7.70 | 0.320 | 4.35% | 7.73 | 8.18 | 7.54 | 12,877.00 |
| Jun 19 2024 | 7.38 | 0.00 | 0.00% | 7.38 | 7.38 | 7.38 | 0.00 |
| Jun 18 2024 | 7.38 | -0.650 | -8.11% | 7.57 | 7.57 | 6.88 | 9,182.00 |
| Jun 17 2024 | 8.03 | -0.460 | -5.37% | 8.21 | 8.21 | 7.47 | 1,271.00 |
| Jun 16 2024 | 8.49 | 0.560 | 7.05% | 7.91 | 8.49 | 7.88 | 408.00 |
| Jun 15 2024 | 7.93 | -0.020 | -0.21% | 7.93 | 7.93 | 7.93 | 20.00 |
| Jun 14 2024 | 7.94 | -1.24 | -13.45% | 8.25 | 8.49 | 7.61 | 4,730.00 |
| Jun 13 2024 | 9.18 | 0.00 | 0.00% | 9.18 | 9.18 | 9.18 | 0.00 |
| Jun 12 2024 | 9.18 | 1.03 | 12.64% | 8.15 | 9.35 | 8.15 | 5,219.00 |
| Jun 11 2024 | 8.15 | -0.470 | -5.43% | 8.56 | 8.56 | 8.00 | 1,365.00 |
| Jun 10 2024 | 8.62 | -0.530 | -5.83% | 9.10 | 9.28 | 8.62 | 803.00 |
| Jun 09 2024 | 9.15 | 0.050 | 0.54% | 9.08 | 9.15 | 9.08 | 391.00 |
| Jun 08 2024 | 9.10 | -0.340 | -3.63% | 9.69 | 9.69 | 9.02 | 2,344.00 |
| Jun 07 2024 | 9.44 | -0.940 | -9.04% | 10.37 | 10.37 | 9.00 | 4,245.00 |
| Jun 06 2024 | 10.38 | -0.310 | -2.89% | 10.70 | 10.80 | 10.38 | 837.00 |
| Jun 05 2024 | 10.69 | 0.380 | 3.69% | 10.35 | 10.74 | 10.35 | 2,482.00 |
| Jun 04 2024 | 10.31 | 0.290 | 2.92% | 10.07 | 10.47 | 10.07 | 1,213.00 |
| Jun 03 2024 | 10.02 | 0.210 | 2.12% | 10.02 | 10.03 | 10.02 | 184.00 |
| Jun 02 2024 | 9.81 | -0.180 | -1.75% | 10.00 | 10.00 | 9.80 | 445.00 |
| Jun 01 2024 | 9.99 | -0.050 | -0.51% | 9.99 | 9.99 | 9.99 | 151.00 |
| May 31 2024 | 10.04 | -0.240 | -2.33% | 10.00 | 10.21 | 9.84 | 2,255.00 |
| May 30 2024 | 10.28 | 0.00 | 0.00% | 10.28 | 10.28 | 10.28 | 0.00 |
| May 29 2024 | 10.28 | 0.080 | 0.75% | 10.49 | 10.54 | 10.13 | 716.00 |
| May 28 2024 | 10.20 | 0.070 | 0.67% | 10.14 | 10.20 | 9.92 | 841.00 |
| May 27 2024 | 10.13 | 0.130 | 1.32% | 10.02 | 10.24 | 9.99 | 2,205.00 |
| May 26 2024 | 10.00 | -0.100 | -0.95% | 10.03 | 10.05 | 9.92 | 716.00 |
| May 25 2024 | 10.10 | -0.050 | -0.53% | 10.24 | 10.41 | 10.09 | 1,285.00 |
| May 24 2024 | 10.15 | -0.050 | -0.50% | 10.16 | 10.16 | 9.82 | 1,706.00 |
| May 23 2024 | 10.20 | -0.540 | -5.00% | 10.72 | 11.00 | 9.89 | 9,166.00 |
| May 22 2024 | 10.74 | -0.480 | -4.29% | 11.19 | 12.00 | 10.74 | 7,474.00 |
| May 21 2024 | 11.22 | 0.360 | 3.32% | 10.66 | 11.23 | 10.66 | 2,337.00 |
| May 20 2024 | 10.86 | 0.710 | 6.99% | 10.01 | 10.89 | 9.88 | 2,165.00 |
| May 19 2024 | 10.15 | -0.170 | -1.65% | 10.42 | 10.59 | 10.10 | 1,549.00 |
| May 18 2024 | 10.32 | 0.190 | 1.89% | 10.09 | 10.32 | 9.84 | 1,437.00 |
| May 17 2024 | 10.13 | 0.010 | 0.11% | 9.98 | 10.27 | 9.97 | 4,001.00 |
| May 16 2024 | 10.12 | -0.580 | -5.44% | 10.70 | 10.70 | 9.88 | 3,840.00 |
| May 15 2024 | 10.70 | 0.730 | 7.29% | 10.15 | 11.07 | 9.84 | 2,684.00 |
| May 14 2024 | 9.97 | -1.15 | -10.31% | 11.06 | 11.06 | 9.85 | 8,978.00 |
| May 13 2024 | 11.12 | 0.300 | 2.80% | 10.86 | 11.40 | 10.43 | 2,567.00 |
| May 12 2024 | 10.82 | -0.180 | -1.65% | 11.10 | 11.10 | 10.82 | 123.00 |
| May 11 2024 | 11.00 | 0.170 | 1.53% | 11.15 | 11.26 | 10.73 | 1,039.00 |
| May 10 2024 | 10.83 | -0.020 | -0.16% | 11.05 | 11.60 | 10.81 | 4,517.00 |
| May 09 2024 | 10.85 | 1.07 | 10.91% | 10.07 | 11.21 | 10.07 | 8,657.00 |
| May 08 2024 | 9.78 | -0.790 | -7.47% | 10.57 | 10.60 | 9.65 | 2,445.00 |
| May 07 2024 | 10.57 | 0.520 | 5.19% | 10.18 | 10.83 | 10.18 | 2,103.00 |
| May 06 2024 | 10.05 | 0.180 | 1.82% | 10.00 | 10.05 | 9.66 | 2,978.00 |
| May 05 2024 | 9.87 | 0.910 | 10.21% | 9.19 | 9.87 | 9.15 | 1,746.00 |
| May 04 2024 | 8.96 | 0.530 | 6.26% | 8.43 | 8.98 | 8.42 | 1,507.00 |
| May 03 2024 | 8.43 | 0.930 | 12.42% | 7.96 | 8.43 | 7.67 | 929.00 |
| May 02 2024 | 7.50 | 0.150 | 2.04% | 7.60 | 7.60 | 7.50 | 51.00 |
| May 01 2024 | 7.35 | 0.020 | 0.23% | 7.00 | 7.38 | 6.88 | 348.00 |
| Apr 30 2024 | 7.33 | -0.470 | -6.00% | 7.66 | 7.66 | 7.01 | 1,675.00 |
| Apr 29 2024 | 7.80 | -0.160 | -2.04% | 7.79 | 8.82 | 7.61 | 257.00 |
| Apr 28 2024 | 7.96 | 0.00 | 0.00% | 8.08 | 8.08 | 7.96 | 118.00 |
| Apr 27 2024 | 7.96 | -0.430 | -5.07% | 8.07 | 8.07 | 7.90 | 4,773.00 |
| Apr 26 2024 | 8.39 | -0.020 | -0.18% | 8.63 | 8.65 | 8.34 | 472.00 |
| Apr 25 2024 | 8.40 | 0.00 | 0.00% | 8.40 | 8.40 | 8.40 | 0.00 |
