Register to chat with like-minded investors on our interactive forums.
RCNUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.001833 | 0.00004 | 2.23% | 0.001793 | 0.001881 | 0.001793 | 66,389.00 |
| May 23 2024 | 0.001793 | 0.000064 | 3.70% | 0.001729 | 0.001984 | 0.001729 | 613,739.00 |
| May 22 2024 | 0.001729 | 0.000042 | 2.49% | 0.001687 | 0.001934 | 0.001687 | 42,020.00 |
| May 21 2024 | 0.001687 | 0.000136 | 8.77% | 0.001551 | 0.001906 | 0.001551 | 63,029.00 |
| May 20 2024 | 0.001551 | -0.000191 | -10.96% | 0.001682 | 0.001746 | 0.001515 | 1,279,689.00 |
| May 19 2024 | 0.001742 | 0.000072 | 4.31% | 0.00167 | 0.001746 | 0.001555 | 1,279,630.00 |
| May 18 2024 | 0.00167 | -0.000064 | -3.69% | 0.001734 | 0.001751 | 0.001637 | 1,839,247.00 |
| May 17 2024 | 0.001734 | -0.000059 | -3.29% | 0.001793 | 0.001803 | 0.001695 | 296,325.00 |
| May 16 2024 | 0.001793 | 0.000084 | 4.92% | 0.001709 | 0.001906 | 0.001515 | 1,303,089.00 |
| May 15 2024 | 0.001709 | 0.000119 | 7.48% | 0.00159 | 0.001709 | 0.00159 | 2,205.00 |
| May 14 2024 | 0.00159 | -0.000047 | -2.87% | 0.001637 | 0.001637 | 0.001566 | 20,901.00 |
| May 13 2024 | 0.001637 | -0.00007 | -4.10% | 0.002441 | 0.002444 | 0.001637 | 1,025,571.00 |
| May 12 2024 | 0.001707 | -0.00000200 | -0.12% | 0.001709 | 0.001709 | 0.001707 | 39,167.00 |
| May 11 2024 | 0.001709 | -0.000026 | -1.50% | 0.001735 | 0.001735 | 0.00152 | 45,770.00 |
| May 10 2024 | 0.001735 | -0.000061 | -3.40% | 0.001796 | 0.001796 | 0.001558 | 279,282.00 |
| May 09 2024 | 0.001796 | 0.000074 | 4.30% | 0.001722 | 0.001882 | 0.00171 | 1,734,123.00 |
| May 08 2024 | 0.001722 | -0.000042 | -2.38% | 0.001764 | 0.001764 | 0.001709 | 3,978,391.00 |
| May 07 2024 | 0.001764 | -0.00000600 | -0.34% | 0.00177 | 0.00182 | 0.001756 | 1,771,101.00 |
| May 06 2024 | 0.00177 | 0.000026 | 1.49% | 0.001887 | 0.001887 | 0.001751 | 1,546,482.00 |
| May 05 2024 | 0.001744 | 0.000035 | 2.05% | 0.001709 | 0.001873 | 0.001709 | 166,719.00 |
| May 04 2024 | 0.001709 | -0.000033 | -1.89% | 0.001742 | 0.00198 | 0.0016 | 197,118.00 |
| May 03 2024 | 0.001742 | 0.00 | 0.00% | 0.001742 | 0.001742 | 0.001742 | 11,325.00 |
| May 02 2024 | 0.001742 | 0.00 | 0.00% | 0.001742 | 0.001742 | 0.001742 | 50,402.00 |
| May 01 2024 | 0.001742 | 0.000102 | 6.22% | 0.00164 | 0.00196 | 0.001626 | 938,966.00 |
| Apr 30 2024 | 0.00164 | -0.000219 | -11.78% | 0.001859 | 0.001864 | 0.001606 | 111,476.00 |
| Apr 29 2024 | 0.001859 | 0.00000400 | 0.22% | 0.002441 | 0.002444 | 0.001839 | 2,336,455.00 |
| Apr 28 2024 | 0.001855 | -0.00000500 | -0.27% | 0.00186 | 0.00186 | 0.001855 | 7,952.00 |
| Apr 27 2024 | 0.00186 | 0.000139 | 8.08% | 0.001721 | 0.00196 | 0.001721 | 103,620.00 |
| Apr 26 2024 | 0.001721 | -0.00000200 | -0.12% | 0.001723 | 0.001956 | 0.001721 | 31,655.00 |
| Apr 25 2024 | 0.001723 | -0.000242 | -12.32% | 0.001965 | 0.001965 | 0.0016 | 303,843.00 |
| Apr 24 2024 | 0.001965 | 0.000017 | 0.87% | 0.001948 | 0.001965 | 0.001757 | 114,941.00 |
| Apr 23 2024 | 0.001948 | 0.000042 | 2.20% | 0.001906 | 0.001998 | 0.001878 | 2,094,828.00 |
| Apr 22 2024 | 0.001906 | -0.000062 | -3.15% | 0.002441 | 0.002444 | 0.001879 | 1,103,090.00 |
| Apr 21 2024 | 0.001968 | 0.000129 | 7.01% | 0.001839 | 0.001968 | 0.001815 | 27,800.00 |
| Apr 20 2024 | 0.001839 | -0.000029 | -1.55% | 0.001868 | 0.001909 | 0.0016 | 985,166.00 |
| Apr 19 2024 | 0.001868 | 0.000045 | 2.47% | 0.001823 | 0.002057 | 0.001808 | 701,514.00 |
| Apr 18 2024 | 0.001823 | 0.00003 | 1.67% | 0.001793 | 0.001993 | 0.001793 | 615,684.00 |
| Apr 17 2024 | 0.001793 | -0.000329 | -15.50% | 0.002122 | 0.0023 | 0.001596 | 3,437,961.00 |
| Apr 16 2024 | 0.002122 | -0.000217 | -9.28% | 0.002339 | 0.002339 | 0.002075 | 2,387,374.00 |
| Apr 15 2024 | 0.002339 | -0.000028 | -1.18% | 0.002365 | 0.002399 | 0.002075 | 2,283,976.00 |
| Apr 14 2024 | 0.002367 | -0.000151 | -6.00% | 0.002518 | 0.002518 | 0.002306 | 595,134.00 |
| Apr 13 2024 | 0.002518 | -0.000111 | -4.22% | 0.002629 | 0.002736 | 0.002171 | 1,315,763.00 |
| Apr 12 2024 | 0.002629 | -0.000129 | -4.68% | 0.002758 | 0.003172 | 0.002075 | 3,261,232.00 |
| Apr 11 2024 | 0.002758 | -0.000085 | -2.99% | 0.002843 | 0.002887 | 0.002706 | 143,213.00 |
| Apr 10 2024 | 0.002843 | -0.000041 | -1.42% | 0.002884 | 0.002888 | 0.002772 | 673,820.00 |
| Apr 09 2024 | 0.002884 | -0.00000900 | -0.31% | 0.002965 | 0.003056 | 0.002729 | 495,368.00 |
| Apr 08 2024 | 0.002893 | 0.000105 | 3.77% | 0.002971 | 0.0034 | 0.002748 | 2,360,523.00 |
| Apr 07 2024 | 0.002788 | 0.000092 | 3.41% | 0.002663 | 0.00332 | 0.002663 | 631,764.00 |
| Apr 06 2024 | 0.002696 | 0.000146 | 5.73% | 0.00255 | 0.002758 | 0.00255 | 772,300.00 |
| Apr 05 2024 | 0.00255 | -0.000147 | -5.45% | 0.00269 | 0.002726 | 0.00255 | 1,540,353.00 |
| Apr 04 2024 | 0.002697 | -0.000172 | -6.00% | 0.002869 | 0.002869 | 0.002624 | 1,820,162.00 |
| Apr 03 2024 | 0.002869 | 0.000392 | 15.83% | 0.002477 | 0.002907 | 0.002477 | 1,699,285.00 |
| Apr 02 2024 | 0.002477 | -0.000222 | -8.23% | 0.002699 | 0.002912 | 0.002459 | 265,212.00 |
| Apr 01 2024 | 0.002699 | -0.000212 | -7.28% | 0.002905 | 0.002909 | 0.002586 | 1,691,093.00 |
| Mar 31 2024 | 0.002911 | 0.000355 | 13.89% | 0.002556 | 0.0033 | 0.002556 | 3,237,001.00 |
| Mar 30 2024 | 0.002556 | -0.000278 | -9.81% | 0.002834 | 0.002994 | 0.002406 | 2,435,854.00 |
| Mar 29 2024 | 0.002834 | 0.000156 | 5.83% | 0.002655 | 0.002992 | 0.002655 | 1,735,920.00 |
| Mar 28 2024 | 0.002678 | -0.000219 | -7.56% | 0.002897 | 0.002988 | 0.00247 | 5,534,779.00 |
| Mar 27 2024 | 0.002897 | 0.000131 | 4.74% | 0.002761 | 0.003048 | 0.002718 | 4,061,685.00 |
| Mar 26 2024 | 0.002766 | -0.000273 | -8.98% | 0.003021 | 0.003045 | 0.002736 | 7,860,636.00 |
| Mar 25 2024 | 0.003039 | 0.000082 | 2.77% | 0.002946 | 0.003316 | 0.002807 | 5,938,473.00 |
| Mar 24 2024 | 0.002957 | 0.000438 | 17.39% | 0.002535 | 0.003515 | 0.002516 | 9,481,320.00 |
| Mar 23 2024 | 0.002519 | -0.000044 | -1.72% | 0.002566 | 0.002573 | 0.002429 | 7,032,823.00 |
| Mar 22 2024 | 0.002563 | -0.000122 | -4.54% | 0.002633 | 0.002758 | 0.00252 | 8,349,718.00 |
| Mar 21 2024 | 0.002685 | 0.00000100 | 0.04% | 0.002689 | 0.002847 | 0.002603 | 7,175,740.00 |
| Mar 20 2024 | 0.002684 | 0.000391 | 17.05% | 0.00237 | 0.0028 | 0.002275 | 5,122,183.00 |
| Mar 19 2024 | 0.002293 | -0.000179 | -7.24% | 0.00246 | 0.00248 | 0.002249 | 7,162,333.00 |
| Mar 18 2024 | 0.002472 | -0.000098 | -3.81% | 0.002564 | 0.002585 | 0.002445 | 7,954,905.00 |
| Mar 17 2024 | 0.00257 | 0.000042 | 1.66% | 0.002528 | 0.002747 | 0.002387 | 8,529,003.00 |
| Mar 16 2024 | 0.002528 | -0.000074 | -2.84% | 0.002621 | 0.002856 | 0.002491 | 8,306,088.00 |
| Mar 15 2024 | 0.002602 | 0.000134 | 5.43% | 0.002457 | 0.002746 | 0.00227 | 7,261,581.00 |
| Mar 14 2024 | 0.002468 | 0.000027 | 1.11% | 0.002441 | 0.002488 | 0.002423 | 10,228,121.00 |
| Mar 13 2024 | 0.002441 | -0.000047 | -1.89% | 0.002488 | 0.002488 | 0.002386 | 8,916,892.00 |
| Mar 12 2024 | 0.002488 | -0.000015 | -0.60% | 0.002502 | 0.002521 | 0.002487 | 4,621,185.00 |
| Mar 11 2024 | 0.002503 | -0.00002 | -0.79% | 0.002521 | 0.002525 | 0.002487 | 24,631,624.00 |
| Mar 10 2024 | 0.002523 | -0.000013 | -0.51% | 0.002537 | 0.00256 | 0.002517 | 9,678,512.00 |
| Mar 09 2024 | 0.002536 | -0.000036 | -1.40% | 0.002572 | 0.002601 | 0.002508 | 9,680,903.00 |
| Mar 08 2024 | 0.002572 | 0.000039 | 1.54% | 0.002542 | 0.002666 | 0.002511 | 8,742,457.00 |
| Mar 07 2024 | 0.002533 | 0.000031 | 1.24% | 0.002497 | 0.002693 | 0.002465 | 8,187,210.00 |
| Mar 06 2024 | 0.002502 | -0.000021 | -0.83% | 0.002483 | 0.002733 | 0.002452 | 7,025,709.00 |
| Mar 05 2024 | 0.002523 | 0.000063 | 2.56% | 0.002426 | 0.0028 | 0.002358 | 5,768,014.00 |
| Mar 04 2024 | 0.00246 | 0.00034 | 16.04% | 0.0021 | 0.002856 | 0.002099 | 18,608,222.00 |
| Mar 03 2024 | 0.00212 | 0.000034 | 1.63% | 0.002086 | 0.002141 | 0.002076 | 3,091,619.00 |
| Mar 02 2024 | 0.002086 | -0.000048 | -2.25% | 0.002135 | 0.002142 | 0.00207 | 10,027,770.00 |
| Mar 01 2024 | 0.002134 | 0.00001 | 0.47% | 0.002102 | 0.002142 | 0.002024 | 8,917,438.00 |
| Feb 29 2024 | 0.002124 | 0.000055 | 2.66% | 0.002066 | 0.002175 | 0.002063 | 6,578,101.00 |
| Feb 28 2024 | 0.002069 | -0.000026 | -1.24% | 0.002095 | 0.002149 | 0.002031 | 9,544,942.00 |
| Feb 27 2024 | 0.002095 | 0.000029 | 1.40% | 0.002067 | 0.002174 | 0.002024 | 7,112,345.00 |
| Feb 26 2024 | 0.002066 | -0.000301 | -12.72% | 0.002358 | 0.002421 | 0.00187 | 19,138,002.00 |
| Feb 25 2024 | 0.002367 | 0.000083 | 3.63% | 0.002276 | 0.002406 | 0.002138 | 7,294,193.00 |
| Feb 24 2024 | 0.002284 | 0.000237 | 11.58% | 0.002048 | 0.002445 | 0.002039 | 8,382,629.00 |
