Register for real-time alerts, custom portfolio, and market movers
LRCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.13939 | 0.00025 | 0.18% | 0.14093 | 0.14584 | 0.1388 | 599,868.00 |
| Jul 28 2024 | 0.13914 | -0.00556 | -3.84% | 0.1428 | 0.1447 | 0.13914 | 49,424.00 |
| Jul 27 2024 | 0.1447 | 0.00167 | 1.17% | 0.13506 | 0.1447 | 0.13506 | 14,169.00 |
| Jul 26 2024 | 0.14303 | 0.00797 | 5.90% | 0.13506 | 0.1433 | 0.13506 | 107,597.00 |
| Jul 25 2024 | 0.13506 | -0.00617 | -4.37% | 0.14123 | 0.1456 | 0.130 | 243,484.00 |
| Jul 24 2024 | 0.14123 | -0.00507 | -3.47% | 0.1463 | 0.15688 | 0.14123 | 104,624.00 |
| Jul 23 2024 | 0.1463 | -0.00681 | -4.45% | 0.15688 | 0.15688 | 0.1463 | 8,121.00 |
| Jul 22 2024 | 0.15311 | -0.00494 | -3.13% | 0.15735 | 0.15735 | 0.15112 | 12,197.00 |
| Jul 21 2024 | 0.15805 | 0.00401 | 2.60% | 0.15404 | 0.15906 | 0.14738 | 117,691.00 |
| Jul 20 2024 | 0.15404 | 0.00224 | 1.48% | 0.1518 | 0.15708 | 0.15138 | 196,650.00 |
| Jul 19 2024 | 0.1518 | 0.0072 | 4.98% | 0.1448 | 0.1526 | 0.1433 | 11,271.00 |
| Jul 18 2024 | 0.1446 | -0.0071 | -4.68% | 0.1517 | 0.15287 | 0.14065 | 393,173.00 |
| Jul 17 2024 | 0.1517 | 0.0025 | 1.68% | 0.1492 | 0.1533 | 0.1492 | 17,515.00 |
| Jul 16 2024 | 0.1492 | 0.0005 | 0.34% | 0.15118 | 0.15118 | 0.1457 | 399.00 |
| Jul 15 2024 | 0.1487 | 0.00813 | 5.78% | 0.14155 | 0.1487 | 0.1409 | 144,937.00 |
| Jul 14 2024 | 0.14057 | 0.00377 | 2.76% | 0.13073 | 0.14104 | 0.13073 | 117,822.00 |
| Jul 13 2024 | 0.1368 | 0.00178 | 1.32% | 0.13073 | 0.1371 | 0.13073 | 18,171.00 |
| Jul 12 2024 | 0.13502 | 0.00429 | 3.28% | 0.13073 | 0.13502 | 0.13046 | 166,945.00 |
| Jul 11 2024 | 0.13073 | -0.00368 | -2.74% | 0.13441 | 0.137 | 0.13069 | 325,521.00 |
| Jul 10 2024 | 0.13441 | -0.00059 | -0.44% | 0.135 | 0.1378 | 0.1311 | 100,506.00 |
| Jul 09 2024 | 0.135 | 0.0062 | 4.81% | 0.12736 | 0.13559 | 0.12736 | 148,495.00 |
| Jul 08 2024 | 0.1288 | -0.00059 | -0.46% | 0.12682 | 0.13606 | 0.12269 | 372,902.00 |
| Jul 07 2024 | 0.12939 | -0.005 | -3.72% | 0.13439 | 0.13522 | 0.1286 | 357,427.00 |
| Jul 06 2024 | 0.13439 | 0.00959 | 7.68% | 0.13521 | 0.13521 | 0.1237 | 282,983.00 |
| Jul 05 2024 | 0.1248 | -0.00949 | -7.07% | 0.13521 | 0.1381 | 0.11787 | 308,176.00 |
| Jul 04 2024 | 0.13429 | -0.02031 | -13.14% | 0.16704 | 0.16704 | 0.13429 | 407,939.00 |
| Jul 03 2024 | 0.1546 | -0.0085 | -5.21% | 0.1631 | 0.1631 | 0.1546 | 137,059.00 |
| Jul 02 2024 | 0.1631 | -0.00449 | -2.68% | 0.16704 | 0.16704 | 0.1617 | 6,655.00 |
| Jul 01 2024 | 0.16759 | 0.00178 | 1.07% | 0.16704 | 0.17225 | 0.16142 | 144,759.00 |
| Jun 30 2024 | 0.16581 | 0.00711 | 4.48% | 0.1587 | 0.16683 | 0.15618 | 277,492.00 |
| Jun 29 2024 | 0.1587 | -0.00182 | -1.13% | 0.16967 | 0.1713 | 0.15851 | 321,765.00 |
| Jun 28 2024 | 0.16052 | -0.00915 | -5.39% | 0.16967 | 0.1713 | 0.16023 | 823,400.00 |
| Jun 27 2024 | 0.16967 | 0.00145 | 0.86% | 0.16822 | 0.17313 | 0.165 | 474,966.00 |
| Jun 26 2024 | 0.16822 | -0.00098 | -0.58% | 0.16904 | 0.17083 | 0.16523 | 316,283.00 |
| Jun 25 2024 | 0.1692 | 0.00736 | 4.55% | 0.15874 | 0.16955 | 0.15874 | 452,210.00 |
| Jun 24 2024 | 0.16184 | 0.0031 | 1.95% | 0.15874 | 0.16374 | 0.150 | 914,912.00 |
| Jun 23 2024 | 0.15874 | -0.00327 | -2.02% | 0.16201 | 0.16774 | 0.1585 | 925,606.00 |
| Jun 22 2024 | 0.16201 | 0.00204 | 1.28% | 0.16023 | 0.16265 | 0.15793 | 290,495.00 |
| Jun 21 2024 | 0.15997 | -0.00305 | -1.87% | 0.15503 | 0.161 | 0.15503 | 1,551.00 |
| Jun 20 2024 | 0.16302 | 0.00669 | 4.28% | 0.1548 | 0.167 | 0.1548 | 330,692.00 |
| Jun 19 2024 | 0.15633 | 0.00153 | 0.99% | 0.1548 | 0.1575 | 0.1519 | 248,971.00 |
| Jun 18 2024 | 0.1548 | -0.0102 | -6.18% | 0.16521 | 0.1691 | 0.145 | 483,444.00 |
| Jun 17 2024 | 0.165 | -0.01584 | -8.76% | 0.18115 | 0.18194 | 0.1621 | 227,820.00 |
| Jun 16 2024 | 0.18084 | 0.00043 | 0.24% | 0.18041 | 0.18218 | 0.17779 | 171,675.00 |
| Jun 15 2024 | 0.18041 | -0.00052 | -0.29% | 0.18093 | 0.18488 | 0.1784 | 375,223.00 |
| Jun 14 2024 | 0.18093 | -0.00716 | -3.81% | 0.19197 | 0.1972 | 0.17486 | 1,068,002.00 |
| Jun 13 2024 | 0.18809 | -0.00388 | -2.02% | 0.19197 | 0.1972 | 0.1849 | 108,163.00 |
| Jun 12 2024 | 0.19197 | 0.00303 | 1.60% | 0.18894 | 0.19981 | 0.18521 | 759,813.00 |
| Jun 11 2024 | 0.18894 | -0.00647 | -3.31% | 0.19541 | 0.1962 | 0.185 | 440,817.00 |
| Jun 10 2024 | 0.19541 | -0.01534 | -7.28% | 0.2107 | 0.2107 | 0.19324 | 1,206,227.00 |
| Jun 09 2024 | 0.21075 | -0.00076 | -0.36% | 0.21038 | 0.2151 | 0.2041 | 426,395.00 |
| Jun 08 2024 | 0.21151 | -0.01562 | -6.88% | 0.22732 | 0.22897 | 0.210 | 217,418.00 |
| Jun 07 2024 | 0.22713 | -0.01639 | -6.73% | 0.24352 | 0.2492 | 0.21166 | 477,848.00 |
| Jun 06 2024 | 0.24352 | -0.01108 | -4.35% | 0.24305 | 0.25428 | 0.24305 | 101,754.00 |
| Jun 05 2024 | 0.2546 | 0.00799 | 3.24% | 0.24305 | 0.2652 | 0.23978 | 127,010.00 |
| Jun 04 2024 | 0.24661 | 0.00356 | 1.46% | 0.24305 | 0.24781 | 0.23978 | 168,175.00 |
| Jun 03 2024 | 0.24305 | 0.0016 | 0.66% | 0.24145 | 0.2541 | 0.2385 | 115,163.00 |
| Jun 02 2024 | 0.24145 | -0.00824 | -3.30% | 0.24969 | 0.2541 | 0.2397 | 95,985.00 |
| Jun 01 2024 | 0.24969 | -0.00103 | -0.41% | 0.25072 | 0.2541 | 0.24543 | 37,419.00 |
| May 31 2024 | 0.25072 | -0.00135 | -0.54% | 0.25222 | 0.2537 | 0.24527 | 164,496.00 |
| May 30 2024 | 0.25207 | -0.00593 | -2.30% | 0.260 | 0.2624 | 0.24949 | 183,272.00 |
| May 29 2024 | 0.258 | 0.00541 | 2.14% | 0.260 | 0.26822 | 0.258 | 333,229.00 |
| May 28 2024 | 0.25259 | -0.00542 | -2.10% | 0.260 | 0.260 | 0.24845 | 71,416.00 |
| May 27 2024 | 0.25801 | 0.00944 | 3.80% | 0.2478 | 0.264 | 0.2478 | 321,073.00 |
| May 26 2024 | 0.24857 | -0.0056 | -2.20% | 0.25417 | 0.2572 | 0.24577 | 362,860.00 |
| May 25 2024 | 0.25417 | -0.00225 | -0.88% | 0.25642 | 0.26084 | 0.25363 | 158,869.00 |
| May 24 2024 | 0.25642 | -0.0027 | -1.04% | 0.25912 | 0.26126 | 0.24818 | 111,810.00 |
| May 23 2024 | 0.25912 | -0.00368 | -1.40% | 0.2628 | 0.26949 | 0.240 | 426,946.00 |
| May 22 2024 | 0.2628 | -0.00608 | -2.26% | 0.26888 | 0.27031 | 0.2628 | 2,778.00 |
| May 21 2024 | 0.26888 | 0.01534 | 6.05% | 0.25314 | 0.28047 | 0.25314 | 1,466,409.00 |
| May 20 2024 | 0.25354 | 0.02444 | 10.67% | 0.2289 | 0.25354 | 0.22606 | 398,099.00 |
| May 19 2024 | 0.2291 | -0.0103 | -4.30% | 0.2394 | 0.242 | 0.228 | 35,922.00 |
| May 18 2024 | 0.2394 | 0.00044 | 0.18% | 0.2314 | 0.2421 | 0.2314 | 17,055.00 |
| May 17 2024 | 0.23896 | 0.00756 | 3.27% | 0.2314 | 0.2412 | 0.229 | 239,754.00 |
| May 16 2024 | 0.2314 | -0.00506 | -2.14% | 0.235 | 0.2404 | 0.2275 | 220,134.00 |
| May 15 2024 | 0.23646 | 0.01475 | 6.65% | 0.2224 | 0.23978 | 0.21871 | 915,140.00 |
| May 14 2024 | 0.22171 | -0.00251 | -1.12% | 0.22422 | 0.25839 | 0.22155 | 4,060,941.00 |
| May 13 2024 | 0.22422 | -0.00998 | -4.26% | 0.2342 | 0.23538 | 0.21613 | 143,575.00 |
| May 12 2024 | 0.2342 | 0.00385 | 1.67% | 0.24127 | 0.24127 | 0.2342 | 0.00 |
| May 11 2024 | 0.23035 | -0.00385 | -1.64% | 0.24127 | 0.24127 | 0.22779 | 5,802.00 |
| May 10 2024 | 0.2342 | -0.00707 | -2.93% | 0.24127 | 0.24337 | 0.2309 | 9,994.00 |
| May 09 2024 | 0.24127 | 0.00474 | 2.00% | 0.23686 | 0.24335 | 0.22931 | 63,006.00 |
| May 08 2024 | 0.23653 | -0.00027 | -0.11% | 0.23686 | 0.23826 | 0.2284 | 113,340.00 |
| May 07 2024 | 0.2368 | -0.00006 | -0.03% | 0.23686 | 0.2407 | 0.233 | 24,329.00 |
| May 06 2024 | 0.23686 | -0.00648 | -2.66% | 0.24329 | 0.2516 | 0.2366 | 151,150.00 |
| May 05 2024 | 0.24334 | 0.00394 | 1.65% | 0.2394 | 0.24541 | 0.23436 | 83,751.00 |
| May 04 2024 | 0.2394 | -0.00324 | -1.34% | 0.24264 | 0.2442 | 0.2379 | 6,256.00 |
| May 03 2024 | 0.24264 | 0.02244 | 10.19% | 0.22189 | 0.243 | 0.22189 | 534,565.00 |
| May 02 2024 | 0.2202 | -0.0035 | -1.56% | 0.22189 | 0.2237 | 0.2175 | 70,438.00 |
| May 01 2024 | 0.2237 | 0.00108 | 0.49% | 0.22189 | 0.2243 | 0.2099 | 16,092.00 |
