Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RLCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 2.94 | -0.060 | -2.00% | 3.00 | 3.09 | 2.89 | 122,999.00 |
| May 13 2024 | 3.00 | -0.330 | -9.91% | 3.28 | 3.43 | 2.96 | 210,061.00 |
| May 12 2024 | 3.33 | -0.050 | -1.48% | 3.39 | 3.49 | 3.25 | 145,250.00 |
| May 11 2024 | 3.38 | 0.090 | 2.74% | 3.28 | 3.43 | 3.27 | 115,788.00 |
| May 10 2024 | 3.29 | 0.010 | 0.30% | 3.27 | 3.48 | 3.21 | 236,610.00 |
| May 09 2024 | 3.28 | 0.350 | 11.95% | 2.94 | 3.47 | 2.94 | 266,000.00 |
| May 08 2024 | 2.93 | -0.170 | -5.48% | 3.10 | 3.25 | 2.85 | 268,648.00 |
| May 07 2024 | 3.10 | 0.100 | 3.33% | 2.99 | 3.23 | 2.98 | 290,187.00 |
| May 06 2024 | 3.00 | 0.170 | 6.01% | 2.84 | 3.25 | 2.81 | 325,995.00 |
| May 05 2024 | 2.83 | 0.190 | 7.20% | 2.64 | 2.90 | 2.58 | 165,305.00 |
| May 04 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.71 | 2.61 | 96,523.00 |
| May 03 2024 | 2.64 | 0.110 | 4.35% | 2.53 | 2.68 | 2.48 | 174,156.00 |
| May 02 2024 | 2.53 | 0.00 | 0.00% | 2.52 | 2.56 | 2.43 | 126,198.00 |
| May 01 2024 | 2.53 | 0.020 | 0.80% | 2.49 | 2.53 | 2.32 | 110,568.00 |
| Apr 30 2024 | 2.51 | -0.230 | -8.39% | 2.73 | 2.77 | 2.39 | 156,818.00 |
| Apr 29 2024 | 2.74 | 0.00 | 0.00% | 3.03 | 3.10 | 2.67 | 199,318.00 |
| Apr 28 2024 | 2.74 | -0.060 | -2.14% | 2.80 | 2.95 | 2.73 | 78,117.00 |
| Apr 27 2024 | 2.80 | 0.060 | 2.19% | 2.74 | 2.81 | 2.62 | 106,806.00 |
| Apr 26 2024 | 2.74 | -0.140 | -4.86% | 2.87 | 2.88 | 2.71 | 68,171.00 |
| Apr 25 2024 | 2.88 | 0.070 | 2.49% | 2.81 | 2.96 | 2.72 | 96,467.00 |
| Apr 24 2024 | 2.81 | -0.160 | -5.39% | 2.97 | 3.26 | 2.77 | 247,102.00 |
| Apr 23 2024 | 2.97 | -0.070 | -2.30% | 3.03 | 3.10 | 2.95 | 120,298.00 |
| Apr 22 2024 | 3.04 | 0.030 | 1.00% | 2.95 | 3.10 | 2.95 | 150,589.00 |
| Apr 21 2024 | 3.01 | 0.070 | 2.38% | 2.95 | 3.10 | 2.94 | 231,095.00 |
| Apr 20 2024 | 2.94 | 0.190 | 6.91% | 2.74 | 3.02 | 2.67 | 251,812.00 |
| Apr 19 2024 | 2.75 | 0.240 | 9.56% | 2.51 | 2.89 | 2.32 | 354,213.00 |
| Apr 18 2024 | 2.51 | 0.150 | 6.36% | 2.36 | 2.53 | 2.30 | 205,315.00 |
| Apr 17 2024 | 2.36 | -0.020 | -0.84% | 2.38 | 2.43 | 2.25 | 158,815.00 |
| Apr 16 2024 | 2.38 | 0.040 | 1.71% | 2.34 | 2.41 | 2.24 | 162,206.00 |
| Apr 15 2024 | 2.34 | -0.210 | -8.24% | 2.53 | 2.62 | 2.25 | 135,213.00 |
| Apr 14 2024 | 2.55 | 0.250 | 10.87% | 2.30 | 2.65 | 2.17 | 236,511.00 |
| Apr 13 2024 | 2.30 | -0.440 | -16.06% | 2.71 | 2.79 | 1.97 | 466,783.00 |
| Apr 12 2024 | 2.74 | -0.570 | -17.22% | 3.31 | 3.39 | 2.43 | 429,957.00 |
| Apr 11 2024 | 3.31 | -0.180 | -5.16% | 3.49 | 3.52 | 3.29 | 80,683.00 |
| Apr 10 2024 | 3.49 | -0.010 | -0.29% | 3.50 | 3.53 | 3.23 | 141,013.00 |
| Apr 09 2024 | 3.50 | -0.090 | -2.51% | 3.59 | 3.69 | 3.44 | 192,749.00 |
| Apr 08 2024 | 3.59 | 0.180 | 5.28% | 3.40 | 3.60 | 3.31 | 86,169.00 |
| Apr 07 2024 | 3.41 | 0.040 | 1.19% | 3.36 | 3.45 | 3.35 | 47,990.00 |
| Apr 06 2024 | 3.37 | 0.090 | 2.74% | 3.27 | 3.41 | 3.26 | 72,671.00 |
| Apr 05 2024 | 3.28 | -0.060 | -1.80% | 3.33 | 3.35 | 3.15 | 80,141.00 |
| Apr 04 2024 | 3.34 | 0.070 | 2.14% | 3.25 | 3.51 | 3.15 | 162,550.00 |
| Apr 03 2024 | 3.27 | -0.040 | -1.21% | 3.31 | 3.37 | 3.15 | 164,320.00 |
| Apr 02 2024 | 3.31 | -0.340 | -9.32% | 3.64 | 3.67 | 3.17 | 231,855.00 |
| Apr 01 2024 | 3.65 | -0.230 | -5.93% | 3.88 | 3.95 | 3.51 | 230,296.00 |
| Mar 31 2024 | 3.88 | 0.030 | 0.78% | 3.85 | 3.98 | 3.83 | 65,862.00 |
| Mar 30 2024 | 3.85 | -0.150 | -3.75% | 4.00 | 4.05 | 3.79 | 117,332.00 |
| Mar 29 2024 | 4.00 | 0.030 | 0.76% | 3.97 | 4.06 | 3.87 | 151,350.00 |
| Mar 28 2024 | 3.97 | 0.260 | 7.01% | 3.70 | 4.10 | 3.64 | 328,154.00 |
| Mar 27 2024 | 3.71 | -0.020 | -0.54% | 3.72 | 4.18 | 3.63 | 499,164.00 |
| Mar 26 2024 | 3.73 | -0.110 | -2.86% | 3.86 | 3.98 | 3.69 | 447,398.00 |
| Mar 25 2024 | 3.84 | 0.060 | 1.59% | 3.78 | 3.94 | 3.77 | 290,720.00 |
| Mar 24 2024 | 3.78 | 0.200 | 5.59% | 3.60 | 3.79 | 3.53 | 93,766.00 |
| Mar 23 2024 | 3.58 | 0.020 | 0.56% | 3.58 | 3.71 | 3.55 | 156,022.00 |
| Mar 22 2024 | 3.56 | -0.350 | -8.95% | 3.89 | 3.99 | 3.23 | 264,783.00 |
| Mar 21 2024 | 3.91 | 0.060 | 1.56% | 3.86 | 4.04 | 3.81 | 324,473.00 |
| Mar 20 2024 | 3.85 | 0.320 | 9.07% | 3.55 | 3.95 | 3.32 | 372,243.00 |
| Mar 19 2024 | 3.53 | -0.250 | -6.61% | 3.77 | 3.84 | 3.30 | 505,097.00 |
| Mar 18 2024 | 3.78 | -0.390 | -9.35% | 4.14 | 4.24 | 3.70 | 273,034.00 |
| Mar 17 2024 | 4.17 | 0.720 | 20.87% | 3.49 | 4.43 | 3.32 | 675,217.00 |
| Mar 16 2024 | 3.45 | -0.470 | -11.99% | 3.92 | 3.99 | 3.37 | 418,567.00 |
| Mar 15 2024 | 3.92 | -0.250 | -6.00% | 4.17 | 4.21 | 3.58 | 643,289.00 |
| Mar 14 2024 | 4.17 | -0.270 | -6.08% | 4.43 | 4.50 | 3.92 | 332,218.00 |
| Mar 13 2024 | 4.44 | 0.050 | 1.14% | 4.39 | 4.50 | 4.24 | 257,246.00 |
| Mar 12 2024 | 4.39 | 0.130 | 3.05% | 4.26 | 4.42 | 3.91 | 411,356.00 |
| Mar 11 2024 | 4.26 | -0.040 | -0.93% | 4.35 | 4.49 | 4.11 | 709,945.00 |
| Mar 10 2024 | 4.30 | -0.280 | -6.11% | 4.58 | 4.79 | 4.18 | 544,610.00 |
| Mar 09 2024 | 4.58 | 0.870 | 23.45% | 3.72 | 4.78 | 3.69 | 1,285,375.00 |
| Mar 08 2024 | 3.71 | -0.190 | -4.87% | 3.90 | 3.95 | 3.57 | 656,579.00 |
| Mar 07 2024 | 3.90 | 0.060 | 1.56% | 3.84 | 4.04 | 3.81 | 482,784.00 |
| Mar 06 2024 | 3.84 | 0.480 | 14.29% | 3.33 | 3.94 | 3.21 | 613,220.00 |
| Mar 05 2024 | 3.36 | -0.370 | -9.92% | 3.70 | 3.83 | 2.91 | 648,230.00 |
| Mar 04 2024 | 3.73 | -0.080 | -2.10% | 3.82 | 3.91 | 3.62 | 465,890.00 |
| Mar 03 2024 | 3.81 | -0.120 | -3.05% | 3.93 | 3.97 | 2.94 | 480,344.00 |
| Mar 02 2024 | 3.93 | -0.130 | -3.20% | 4.06 | 4.12 | 3.84 | 526,447.00 |
| Mar 01 2024 | 4.06 | -0.020 | -0.49% | 4.08 | 4.21 | 3.95 | 445,640.00 |
| Feb 29 2024 | 4.08 | 0.040 | 0.99% | 4.02 | 4.30 | 3.92 | 659,719.00 |
| Feb 28 2024 | 4.04 | 0.230 | 6.04% | 3.82 | 4.30 | 3.50 | 802,474.00 |
| Feb 27 2024 | 3.81 | -0.080 | -2.06% | 3.90 | 4.10 | 3.79 | 590,684.00 |
| Feb 26 2024 | 3.89 | 0.240 | 6.58% | 3.63 | 3.98 | 3.58 | 503,663.00 |
| Feb 25 2024 | 3.65 | -0.030 | -0.82% | 3.67 | 3.92 | 3.60 | 440,729.00 |
| Feb 24 2024 | 3.68 | -0.100 | -2.65% | 3.78 | 3.81 | 3.54 | 477,953.00 |
| Feb 23 2024 | 3.78 | -0.330 | -8.03% | 4.16 | 4.28 | 3.66 | 875,103.00 |
| Feb 22 2024 | 4.11 | 0.130 | 3.27% | 3.97 | 4.50 | 3.72 | 1,332,135.00 |
| Feb 21 2024 | 3.98 | 0.020 | 0.51% | 3.98 | 4.08 | 3.35 | 1,117,290.00 |
| Feb 20 2024 | 3.96 | 0.600 | 17.86% | 3.51 | 4.06 | 3.26 | 1,850,278.00 |
| Feb 19 2024 | 3.36 | 0.040 | 1.20% | 3.34 | 3.52 | 3.25 | 1,617,644.00 |
| Feb 18 2024 | 3.32 | 0.260 | 8.50% | 3.02 | 3.74 | 2.99 | 1,710,447.00 |
| Feb 17 2024 | 3.06 | 0.400 | 15.04% | 2.64 | 3.11 | 2.54 | 994,938.00 |
| Feb 16 2024 | 2.66 | 0.230 | 9.47% | 2.43 | 2.87 | 2.41 | 1,051,489.00 |
| Feb 15 2024 | 2.43 | 0.130 | 5.65% | 2.31 | 2.51 | 2.30 | 389,077.00 |
