Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RPLEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 25.57 | 2.05 | 8.72% | 23.52 | 28.80 | 23.52 | 51,932.00 |
| Jun 15 2024 | 23.52 | 0.770 | 3.38% | 22.30 | 24.68 | 22.03 | 44,611.00 |
| Jun 14 2024 | 22.75 | 5.25 | 30.00% | 17.88 | 33.43 | 17.66 | 165,169.00 |
| Jun 13 2024 | 17.50 | -0.380 | -2.13% | 17.88 | 17.88 | 17.23 | 141.00 |
| Jun 12 2024 | 17.88 | 0.440 | 2.52% | 17.44 | 18.28 | 17.22 | 360.00 |
| Jun 11 2024 | 17.44 | -0.560 | -3.11% | 18.00 | 18.00 | 16.92 | 676.00 |
| Jun 10 2024 | 18.00 | -0.640 | -3.43% | 18.46 | 18.64 | 17.87 | 310.00 |
| Jun 09 2024 | 18.64 | 0.350 | 1.91% | 18.29 | 18.64 | 18.10 | 241.00 |
| Jun 08 2024 | 18.29 | -1.22 | -6.25% | 19.51 | 19.51 | 18.29 | 1,845.00 |
| Jun 07 2024 | 19.51 | -1.32 | -6.34% | 20.83 | 21.02 | 19.05 | 1,993.00 |
| Jun 06 2024 | 20.83 | 1.84 | 9.69% | 18.46 | 21.14 | 18.46 | 5,076.00 |
| Jun 05 2024 | 18.99 | 0.080 | 0.42% | 18.46 | 19.38 | 18.41 | 1,008.00 |
| Jun 04 2024 | 18.91 | 0.450 | 2.44% | 18.46 | 19.03 | 18.41 | 1,119.00 |
| Jun 03 2024 | 18.46 | -0.540 | -2.84% | 18.95 | 19.28 | 18.46 | 1,095.00 |
| Jun 02 2024 | 19.00 | -0.110 | -0.58% | 19.16 | 19.16 | 18.42 | 3,602.00 |
| Jun 01 2024 | 19.11 | -1.09 | -5.40% | 20.20 | 20.20 | 19.10 | 753.00 |
| May 31 2024 | 20.20 | 0.020 | 0.10% | 20.18 | 20.52 | 19.79 | 629.00 |
| May 30 2024 | 20.18 | -0.490 | -2.37% | 21.94 | 21.94 | 19.88 | 749.00 |
| May 29 2024 | 20.67 | -0.620 | -2.91% | 21.94 | 21.94 | 20.67 | 1,212.00 |
| May 28 2024 | 21.29 | -0.780 | -3.53% | 21.94 | 22.07 | 21.15 | 181.00 |
| May 27 2024 | 22.07 | 0.500 | 2.32% | 21.45 | 22.14 | 21.42 | 2,245.00 |
| May 26 2024 | 21.57 | 0.340 | 1.60% | 21.20 | 21.82 | 20.84 | 1,532.00 |
| May 25 2024 | 21.23 | 0.200 | 0.95% | 21.05 | 21.74 | 21.00 | 904.00 |
| May 24 2024 | 21.03 | 0.620 | 3.04% | 20.41 | 21.18 | 19.75 | 1,826.00 |
| May 23 2024 | 20.41 | 0.390 | 1.95% | 19.68 | 20.91 | 19.31 | 4,993.00 |
| May 22 2024 | 20.02 | 0.340 | 1.73% | 19.68 | 20.10 | 19.68 | 141.00 |
| May 21 2024 | 19.68 | 0.680 | 3.58% | 18.94 | 20.00 | 18.48 | 2,971.00 |
| May 20 2024 | 19.00 | 2.16 | 12.83% | 16.83 | 19.09 | 16.76 | 3,516.00 |
| May 19 2024 | 16.84 | -0.940 | -5.29% | 18.18 | 18.18 | 16.83 | 1,035.00 |
| May 18 2024 | 17.78 | -0.180 | -1.00% | 18.18 | 18.18 | 17.78 | 14.00 |
| May 17 2024 | 17.96 | -0.220 | -1.21% | 18.18 | 18.34 | 17.50 | 7,430.00 |
| May 16 2024 | 18.18 | -0.820 | -4.32% | 18.98 | 19.33 | 17.82 | 1,253.00 |
| May 15 2024 | 19.00 | 1.18 | 6.62% | 17.80 | 19.18 | 17.67 | 913.00 |
| May 14 2024 | 17.82 | -0.570 | -3.10% | 18.41 | 18.41 | 17.60 | 375.00 |
| May 13 2024 | 18.39 | 0.360 | 2.00% | 18.45 | 18.45 | 18.26 | 3.00 |
| May 12 2024 | 18.03 | 0.230 | 1.29% | 18.57 | 18.57 | 18.03 | 3.00 |
| May 11 2024 | 17.80 | -0.760 | -4.09% | 18.57 | 18.57 | 17.65 | 165.00 |
| May 10 2024 | 18.56 | -0.010 | -0.05% | 18.57 | 18.57 | 18.52 | 3.00 |
| May 09 2024 | 18.57 | -0.570 | -2.98% | 18.88 | 18.88 | 18.19 | 1,512.00 |
| May 08 2024 | 19.14 | 0.290 | 1.54% | 18.88 | 20.44 | 18.80 | 4,938.00 |
| May 07 2024 | 18.85 | -0.030 | -0.16% | 18.88 | 19.16 | 18.83 | 65.00 |
| May 06 2024 | 18.88 | -0.610 | -3.13% | 19.34 | 20.03 | 18.88 | 865.00 |
| May 05 2024 | 19.49 | -0.630 | -3.13% | 20.23 | 20.23 | 18.80 | 2,566.00 |
| May 04 2024 | 20.12 | -0.210 | -1.03% | 20.23 | 20.59 | 20.08 | 300.00 |
| May 03 2024 | 20.33 | 2.77 | 15.77% | 18.26 | 20.50 | 18.26 | 1,768.00 |
| May 02 2024 | 17.56 | -0.250 | -1.40% | 18.26 | 18.26 | 17.41 | 60.00 |
| May 01 2024 | 17.81 | -0.450 | -2.46% | 18.26 | 18.26 | 17.81 | 4.00 |
| Apr 30 2024 | 18.26 | -1.40 | -7.12% | 20.17 | 20.20 | 17.75 | 698.00 |
| Apr 29 2024 | 19.66 | -0.510 | -2.53% | 21.71 | 22.00 | 19.47 | 108.00 |
| Apr 28 2024 | 20.17 | -0.060 | -0.30% | 19.74 | 21.09 | 19.74 | 417.00 |
| Apr 27 2024 | 20.23 | 0.490 | 2.48% | 19.74 | 20.23 | 19.15 | 321.00 |
| Apr 26 2024 | 19.74 | -0.870 | -4.22% | 21.71 | 21.71 | 19.46 | 360.00 |
| Apr 25 2024 | 20.61 | -1.04 | -4.80% | 21.71 | 21.71 | 20.35 | 311.00 |
| Apr 24 2024 | 21.65 | -0.060 | -0.28% | 22.49 | 22.90 | 21.54 | 1,037.00 |
| Apr 23 2024 | 21.71 | -0.290 | -1.32% | 21.71 | 21.71 | 21.71 | 0.00 |
| Apr 22 2024 | 22.00 | 0.290 | 1.34% | 21.71 | 22.00 | 21.71 | 16.00 |
| Apr 21 2024 | 21.71 | 1.67 | 8.33% | 21.96 | 21.96 | 21.23 | 276.00 |
| Apr 20 2024 | 20.04 | -0.090 | -0.45% | 20.13 | 20.23 | 19.92 | 5.00 |
| Apr 19 2024 | 20.13 | 1.57 | 8.46% | 19.28 | 20.70 | 18.17 | 734.00 |
| Apr 18 2024 | 18.56 | 0.00 | 0.00% | 18.56 | 18.56 | 18.56 | 0.00 |
| Apr 17 2024 | 18.56 | -0.980 | -5.02% | 19.25 | 19.53 | 18.00 | 371.00 |
| Apr 16 2024 | 19.54 | 0.290 | 1.51% | 19.25 | 19.78 | 18.19 | 879.00 |
| Apr 15 2024 | 19.25 | -1.02 | -5.03% | 20.04 | 20.89 | 18.64 | 1,231.00 |
| Apr 14 2024 | 20.27 | 1.48 | 7.88% | 19.03 | 20.55 | 17.96 | 2,838.00 |
| Apr 13 2024 | 18.79 | -2.67 | -12.44% | 21.46 | 21.52 | 17.45 | 1,518.00 |
| Apr 12 2024 | 21.46 | -3.56 | -14.23% | 26.07 | 26.07 | 19.10 | 4,405.00 |
| Apr 11 2024 | 25.02 | -1.15 | -4.39% | 26.07 | 26.57 | 24.60 | 725.00 |
| Apr 10 2024 | 26.17 | 0.230 | 0.89% | 25.94 | 26.21 | 24.98 | 1,647.00 |
| Apr 09 2024 | 25.94 | -2.55 | -8.95% | 28.55 | 28.72 | 25.65 | 2,411.00 |
| Apr 08 2024 | 28.49 | 1.89 | 7.11% | 27.23 | 29.18 | 26.42 | 6,091.00 |
| Apr 07 2024 | 26.60 | 1.28 | 5.06% | 25.48 | 26.85 | 25.43 | 1,320.00 |
| Apr 06 2024 | 25.32 | 0.160 | 0.64% | 25.36 | 25.51 | 25.32 | 2.00 |
| Apr 05 2024 | 25.16 | 0.120 | 0.48% | 25.63 | 25.72 | 24.25 | 2,245.00 |
| Apr 04 2024 | 25.04 | -0.590 | -2.30% | 25.63 | 26.23 | 24.75 | 4,073.00 |
| Apr 03 2024 | 25.63 | -0.110 | -0.43% | 25.74 | 26.55 | 24.82 | 823.00 |
| Apr 02 2024 | 25.74 | -3.82 | -12.92% | 29.43 | 29.55 | 25.50 | 4,265.00 |
| Apr 01 2024 | 29.56 | 2.74 | 10.22% | 27.64 | 30.68 | 26.45 | 14,105.00 |
| Mar 31 2024 | 26.82 | -0.060 | -0.22% | 26.88 | 26.96 | 26.65 | 264.00 |
| Mar 30 2024 | 26.88 | -2.92 | -9.80% | 27.97 | 28.07 | 26.80 | 1,658.00 |
| Mar 29 2024 | 29.80 | -0.070 | -0.23% | 29.75 | 29.84 | 29.65 | 23.00 |
| Mar 28 2024 | 29.87 | 0.720 | 2.47% | 29.15 | 30.27 | 28.94 | 1,155.00 |
| Mar 27 2024 | 29.15 | -0.980 | -3.25% | 30.17 | 30.17 | 28.76 | 1,693.00 |
| Mar 26 2024 | 30.13 | 0.060 | 0.20% | 30.17 | 30.20 | 30.04 | 46.00 |
| Mar 25 2024 | 30.07 | 1.57 | 5.51% | 29.36 | 30.77 | 29.19 | 1,868.00 |
| Mar 24 2024 | 28.50 | 0.150 | 0.53% | 28.35 | 28.79 | 28.35 | 86.00 |
| Mar 23 2024 | 28.35 | -0.990 | -3.37% | 29.45 | 29.45 | 28.35 | 317.00 |
| Mar 22 2024 | 29.34 | -0.280 | -0.95% | 29.45 | 29.72 | 29.34 | 374.00 |
| Mar 21 2024 | 29.62 | 3.15 | 11.90% | 26.47 | 30.27 | 26.02 | 7,674.00 |
| Mar 20 2024 | 26.47 | 0.650 | 2.52% | 27.33 | 27.33 | 23.73 | 1,672.00 |
| Mar 19 2024 | 25.82 | -0.660 | -2.49% | 27.33 | 28.11 | 25.71 | 384.00 |
