Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RLCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 1.41 | -0.080 | -5.46% | 1.50 | 1.53 | 1.40 | 107,299.00 |
| Jul 22 2024 | 1.49 | -0.120 | -7.39% | 1.61 | 1.63 | 1.48 | 45,784.00 |
| Jul 21 2024 | 1.61 | 0.050 | 3.23% | 1.55 | 1.62 | 1.50 | 20,651.00 |
| Jul 20 2024 | 1.56 | -0.030 | -1.68% | 1.57 | 1.59 | 1.55 | 10,739.00 |
| Jul 19 2024 | 1.58 | 0.080 | 5.57% | 1.49 | 1.60 | 1.46 | 101,427.00 |
| Jul 18 2024 | 1.50 | -0.070 | -4.58% | 1.58 | 1.60 | 1.45 | 24,541.00 |
| Jul 17 2024 | 1.57 | 0.010 | 0.65% | 1.60 | 1.62 | 1.54 | 60,457.00 |
| Jul 16 2024 | 1.56 | -0.010 | -0.56% | 1.55 | 1.59 | 1.48 | 31,059.00 |
| Jul 15 2024 | 1.57 | 0.110 | 7.83% | 1.54 | 1.57 | 1.45 | 37,243.00 |
| Jul 14 2024 | 1.46 | 0.050 | 3.31% | 1.40 | 1.46 | 1.39 | 8,298.00 |
| Jul 13 2024 | 1.41 | 0.030 | 1.90% | 1.39 | 1.41 | 1.36 | 8,196.00 |
| Jul 12 2024 | 1.38 | 0.020 | 1.16% | 1.38 | 1.39 | 1.32 | 17,198.00 |
| Jul 11 2024 | 1.37 | -0.030 | -2.10% | 1.40 | 1.43 | 1.36 | 19,990.00 |
| Jul 10 2024 | 1.40 | 0.010 | 1.04% | 1.37 | 1.43 | 1.36 | 21,270.00 |
| Jul 09 2024 | 1.38 | 0.050 | 3.67% | 1.33 | 1.39 | 1.32 | 19,797.00 |
| Jul 08 2024 | 1.33 | 0.030 | 2.10% | 1.54 | 1.54 | 1.28 | 71,385.00 |
| Jul 07 2024 | 1.31 | -0.080 | -6.06% | 1.40 | 1.40 | 1.30 | 15,102.00 |
| Jul 06 2024 | 1.39 | 0.080 | 6.08% | 1.32 | 1.40 | 1.29 | 30,593.00 |
| Jul 05 2024 | 1.31 | -0.060 | -4.22% | 1.35 | 1.36 | 1.19 | 141,189.00 |
| Jul 04 2024 | 1.37 | -0.170 | -11.04% | 1.54 | 1.54 | 1.36 | 76,035.00 |
| Jul 03 2024 | 1.54 | -0.100 | -6.09% | 1.61 | 1.65 | 1.52 | 20,384.00 |
| Jul 02 2024 | 1.64 | 0.00 | 0.13% | 1.63 | 1.65 | 1.60 | 26,853.00 |
| Jul 01 2024 | 1.64 | -0.040 | -2.40% | 1.63 | 1.68 | 1.55 | 48,082.00 |
| Jun 30 2024 | 1.68 | 0.080 | 5.20% | 1.59 | 1.69 | 1.57 | 9,969.00 |
| Jun 29 2024 | 1.59 | -0.030 | -2.04% | 1.63 | 1.67 | 1.59 | 35,013.00 |
| Jun 28 2024 | 1.63 | -0.110 | -6.15% | 1.74 | 1.76 | 1.62 | 28,119.00 |
| Jun 27 2024 | 1.73 | 0.060 | 3.46% | 1.67 | 1.74 | 1.63 | 28,821.00 |
| Jun 26 2024 | 1.67 | -0.020 | -1.28% | 1.63 | 1.71 | 1.55 | 12,632.00 |
| Jun 25 2024 | 1.70 | 0.00 | 0.23% | 1.69 | 1.73 | 1.66 | 24,338.00 |
| Jun 24 2024 | 1.69 | 0.070 | 4.55% | 1.63 | 1.71 | 1.55 | 35,347.00 |
| Jun 23 2024 | 1.62 | -0.050 | -3.10% | 1.70 | 1.72 | 1.62 | 14,572.00 |
| Jun 22 2024 | 1.67 | -0.040 | -2.47% | 1.70 | 1.71 | 1.64 | 14,102.00 |
| Jun 21 2024 | 1.71 | 0.00 | -0.01% | 1.71 | 1.76 | 1.68 | 22,887.00 |
| Jun 20 2024 | 1.71 | 0.030 | 1.82% | 1.68 | 1.85 | 1.68 | 69,517.00 |
| Jun 19 2024 | 1.68 | 0.100 | 6.28% | 1.60 | 1.71 | 1.58 | 66,014.00 |
| Jun 18 2024 | 1.58 | -0.160 | -9.44% | 1.74 | 1.74 | 1.56 | 262,392.00 |
| Jun 17 2024 | 1.75 | -0.140 | -7.60% | 2.67 | 2.75 | 1.73 | 32,662.00 |
| Jun 16 2024 | 1.89 | -0.010 | -0.63% | 1.92 | 1.93 | 1.84 | 112,707.00 |
| Jun 15 2024 | 1.90 | -0.010 | -0.66% | 1.92 | 1.96 | 1.89 | 54,614.00 |
| Jun 14 2024 | 1.92 | -0.060 | -3.04% | 1.96 | 2.00 | 1.84 | 33,736.00 |
| Jun 13 2024 | 1.98 | -0.150 | -7.21% | 2.13 | 2.15 | 1.96 | 23,819.00 |
| Jun 12 2024 | 2.13 | 0.050 | 2.32% | 2.10 | 2.22 | 2.03 | 58,689.00 |
| Jun 11 2024 | 2.08 | -0.120 | -5.27% | 2.19 | 2.22 | 2.04 | 50,202.00 |
| Jun 10 2024 | 2.20 | -0.060 | -2.63% | 2.67 | 2.75 | 2.16 | 53,234.00 |
| Jun 09 2024 | 2.26 | -0.010 | -0.26% | 2.27 | 2.28 | 2.20 | 35,554.00 |
| Jun 08 2024 | 2.26 | -0.150 | -6.12% | 2.39 | 2.42 | 2.24 | 102,056.00 |
| Jun 07 2024 | 2.41 | -0.180 | -6.82% | 2.57 | 2.65 | 2.22 | 110,738.00 |
| Jun 06 2024 | 2.59 | -0.070 | -2.46% | 2.65 | 2.66 | 2.56 | 24,731.00 |
| Jun 05 2024 | 2.65 | -0.010 | -0.45% | 2.67 | 2.75 | 2.54 | 36,552.00 |
| Jun 04 2024 | 2.66 | 0.070 | 2.65% | 2.63 | 2.67 | 2.56 | 24,233.00 |
| Jun 03 2024 | 2.59 | -0.130 | -4.76% | 2.73 | 2.75 | 2.59 | 67,411.00 |
| Jun 02 2024 | 2.72 | 0.130 | 5.15% | 2.59 | 2.82 | 2.56 | 101,334.00 |
| Jun 01 2024 | 2.59 | -0.080 | -3.14% | 2.68 | 2.74 | 2.59 | 37,589.00 |
| May 31 2024 | 2.67 | 0.010 | 0.33% | 2.67 | 2.75 | 2.56 | 172,412.00 |
| May 30 2024 | 2.67 | 0.140 | 5.48% | 2.56 | 2.76 | 2.51 | 100,446.00 |
| May 29 2024 | 2.53 | 0.110 | 4.73% | 2.41 | 2.56 | 2.38 | 81,126.00 |
| May 28 2024 | 2.41 | -0.050 | -1.83% | 2.45 | 2.45 | 2.34 | 43,737.00 |
| May 27 2024 | 2.46 | 0.030 | 1.28% | 2.40 | 2.50 | 2.35 | 32,830.00 |
| May 26 2024 | 2.43 | -0.090 | -3.71% | 2.48 | 2.50 | 2.40 | 16,460.00 |
| May 25 2024 | 2.52 | 0.050 | 1.85% | 2.49 | 2.52 | 2.45 | 34,956.00 |
| May 24 2024 | 2.48 | 0.060 | 2.45% | 2.42 | 2.50 | 2.36 | 40,525.00 |
| May 23 2024 | 2.42 | -0.160 | -6.09% | 2.57 | 2.59 | 2.32 | 70,713.00 |
| May 22 2024 | 2.57 | -0.040 | -1.70% | 2.62 | 2.69 | 2.52 | 63,737.00 |
| May 21 2024 | 2.62 | 0.020 | 0.84% | 2.58 | 2.67 | 2.55 | 40,202.00 |
| May 20 2024 | 2.60 | 0.190 | 7.92% | 2.40 | 2.60 | 2.35 | 48,667.00 |
| May 19 2024 | 2.40 | -0.110 | -4.52% | 2.50 | 2.52 | 2.39 | 20,711.00 |
| May 18 2024 | 2.52 | -0.060 | -2.18% | 2.57 | 2.62 | 2.50 | 19,543.00 |
| May 17 2024 | 2.57 | -0.040 | -1.62% | 2.61 | 2.63 | 2.52 | 22,207.00 |
| May 16 2024 | 2.62 | 0.00 | -0.18% | 2.60 | 2.72 | 2.53 | 48,999.00 |
| May 15 2024 | 2.62 | 0.290 | 12.56% | 2.34 | 2.64 | 2.28 | 74,566.00 |
| May 14 2024 | 2.33 | -0.030 | -1.35% | 2.40 | 2.45 | 2.31 | 47,829.00 |
| May 13 2024 | 2.36 | -0.300 | -11.25% | 2.17 | 2.61 | 1.91 | 66,067.00 |
| May 12 2024 | 2.66 | -0.050 | -1.68% | 2.71 | 2.76 | 2.60 | 46,091.00 |
| May 11 2024 | 2.71 | 0.080 | 3.16% | 2.63 | 2.74 | 2.62 | 31,128.00 |
| May 10 2024 | 2.62 | 0.00 | -0.11% | 2.65 | 2.77 | 2.57 | 86,599.00 |
| May 09 2024 | 2.63 | 0.280 | 11.74% | 2.35 | 2.74 | 2.35 | 155,164.00 |
| May 08 2024 | 2.35 | -0.140 | -5.49% | 2.48 | 2.59 | 2.29 | 146,257.00 |
| May 07 2024 | 2.49 | 0.100 | 4.15% | 2.42 | 2.58 | 2.36 | 267,859.00 |
| May 06 2024 | 2.39 | 0.130 | 5.53% | 2.17 | 2.57 | 1.91 | 395,068.00 |
| May 05 2024 | 2.26 | 0.150 | 7.08% | 2.11 | 2.30 | 2.06 | 69,496.00 |
| May 04 2024 | 2.11 | 0.00 | 0.19% | 2.11 | 2.15 | 2.07 | 38,550.00 |
| May 03 2024 | 2.11 | 0.090 | 4.26% | 2.02 | 2.14 | 1.98 | 66,249.00 |
| May 02 2024 | 2.02 | 0.00 | 0.11% | 2.02 | 2.04 | 1.94 | 44,797.00 |
| May 01 2024 | 2.02 | 0.020 | 0.84% | 2.00 | 2.02 | 1.86 | 56,864.00 |
| Apr 30 2024 | 2.00 | -0.170 | -8.00% | 2.17 | 2.21 | 1.91 | 58,136.00 |
| Apr 29 2024 | 2.18 | -0.010 | -0.61% | 2.42 | 2.56 | 2.13 | 94,321.00 |
| Apr 28 2024 | 2.19 | -0.030 | -1.36% | 2.21 | 2.34 | 2.19 | 19,624.00 |
| Apr 27 2024 | 2.22 | 0.030 | 1.23% | 2.20 | 2.24 | 2.11 | 22,312.00 |
| Apr 26 2024 | 2.19 | -0.110 | -4.81% | 2.30 | 2.32 | 2.18 | 23,496.00 |
| Apr 25 2024 | 2.30 | 0.050 | 2.10% | 2.27 | 2.36 | 2.18 | 41,419.00 |
