Register to chat with like-minded investors on our interactive forums.
RPLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 17.57 | -1.19 | -6.34% | 18.82 | 18.82 | 17.43 | 4,946.00 |
| Jul 21 2024 | 18.76 | -0.210 | -1.11% | 19.05 | 19.10 | 17.34 | 10,018.00 |
| Jul 20 2024 | 18.97 | 0.020 | 0.11% | 19.08 | 19.42 | 18.52 | 7,991.00 |
| Jul 19 2024 | 18.95 | -0.130 | -0.68% | 19.08 | 19.48 | 18.26 | 18,598.00 |
| Jul 18 2024 | 19.08 | -0.570 | -2.90% | 19.65 | 21.81 | 17.98 | 55,778.00 |
| Jul 17 2024 | 19.65 | 2.42 | 14.05% | 17.26 | 21.84 | 17.13 | 78,765.00 |
| Jul 16 2024 | 17.23 | -0.420 | -2.38% | 17.69 | 17.77 | 16.46 | 9,745.00 |
| Jul 15 2024 | 17.65 | 0.860 | 5.12% | 16.77 | 17.66 | 16.77 | 6,290.00 |
| Jul 14 2024 | 16.79 | 0.600 | 3.71% | 16.23 | 16.83 | 16.04 | 4,694.00 |
| Jul 13 2024 | 16.19 | 0.080 | 0.50% | 16.09 | 16.34 | 15.59 | 3,157.00 |
| Jul 12 2024 | 16.11 | 0.600 | 3.87% | 15.57 | 16.82 | 15.31 | 9,183.00 |
| Jul 11 2024 | 15.51 | -1.58 | -9.25% | 16.79 | 17.00 | 15.36 | 15,386.00 |
| Jul 10 2024 | 17.09 | 2.64 | 18.27% | 14.49 | 17.53 | 14.28 | 59,694.00 |
| Jul 09 2024 | 14.45 | 0.230 | 1.62% | 14.18 | 14.59 | 14.09 | 7,166.00 |
| Jul 08 2024 | 14.22 | 0.130 | 0.92% | 14.17 | 14.99 | 13.25 | 5,604.00 |
| Jul 07 2024 | 14.09 | -1.50 | -9.62% | 15.63 | 15.81 | 14.07 | 8,798.00 |
| Jul 06 2024 | 15.59 | 0.480 | 3.18% | 15.03 | 16.02 | 14.90 | 11,731.00 |
| Jul 05 2024 | 15.11 | -1.84 | -10.86% | 16.75 | 16.93 | 14.60 | 16,716.00 |
| Jul 04 2024 | 16.95 | -1.16 | -6.41% | 18.39 | 18.58 | 16.88 | 6,515.00 |
| Jul 03 2024 | 18.11 | -1.15 | -5.97% | 19.25 | 19.36 | 17.96 | 11,853.00 |
| Jul 02 2024 | 19.26 | -0.600 | -3.02% | 19.86 | 19.98 | 19.12 | 6,456.00 |
| Jul 01 2024 | 19.86 | 0.100 | 0.51% | 25.36 | 25.90 | 19.60 | 5,495.00 |
| Jun 30 2024 | 19.76 | 0.600 | 3.13% | 19.38 | 19.92 | 19.24 | 3,263.00 |
| Jun 29 2024 | 19.16 | 0.050 | 0.26% | 19.10 | 20.58 | 19.04 | 11,320.00 |
| Jun 28 2024 | 19.11 | -1.34 | -6.55% | 20.46 | 20.72 | 18.47 | 22,044.00 |
| Jun 27 2024 | 20.45 | -1.90 | -8.50% | 22.42 | 22.42 | 19.90 | 18,080.00 |
| Jun 26 2024 | 22.35 | -0.280 | -1.24% | 22.53 | 23.00 | 21.63 | 6,605.00 |
| Jun 25 2024 | 22.63 | -0.380 | -1.65% | 23.15 | 23.33 | 22.35 | 8,487.00 |
| Jun 24 2024 | 23.01 | -0.280 | -1.20% | 23.28 | 23.36 | 21.88 | 12,161.00 |
| Jun 23 2024 | 23.29 | 0.190 | 0.82% | 23.18 | 23.84 | 22.90 | 11,978.00 |
| Jun 22 2024 | 23.10 | -0.670 | -2.82% | 23.87 | 23.95 | 22.82 | 8,579.00 |
| Jun 21 2024 | 23.77 | -2.09 | -8.08% | 25.84 | 25.84 | 23.34 | 20,928.00 |
| Jun 20 2024 | 25.86 | -1.49 | -5.45% | 27.49 | 28.17 | 25.67 | 16,537.00 |
| Jun 19 2024 | 27.35 | -0.230 | -0.83% | 28.00 | 30.26 | 26.98 | 33,613.00 |
| Jun 18 2024 | 27.58 | 1.55 | 5.95% | 26.04 | 30.24 | 23.58 | 58,481.00 |
| Jun 17 2024 | 26.03 | -1.43 | -5.21% | 27.43 | 28.58 | 25.53 | 19,763.00 |
| Jun 16 2024 | 27.46 | 2.20 | 8.71% | 25.36 | 30.65 | 25.35 | 87,851.00 |
| Jun 15 2024 | 25.26 | 0.870 | 3.57% | 23.88 | 26.65 | 23.47 | 76,994.00 |
| Jun 14 2024 | 24.39 | 5.64 | 30.08% | 18.83 | 36.15 | 18.56 | 158,080.00 |
| Jun 13 2024 | 18.75 | -0.660 | -3.40% | 19.39 | 19.49 | 18.44 | 1,770.00 |
| Jun 12 2024 | 19.41 | 0.600 | 3.19% | 19.04 | 19.82 | 18.44 | 2,744.00 |
| Jun 11 2024 | 18.81 | -0.380 | -1.98% | 19.31 | 19.35 | 18.20 | 5,843.00 |
| Jun 10 2024 | 19.19 | -0.870 | -4.34% | 20.11 | 20.21 | 19.15 | 14,125.00 |
| Jun 09 2024 | 20.06 | 0.270 | 1.36% | 19.79 | 20.06 | 19.56 | 4,738.00 |
| Jun 08 2024 | 19.79 | -1.12 | -5.36% | 20.85 | 20.97 | 19.70 | 2,880.00 |
| Jun 07 2024 | 20.91 | -1.78 | -7.84% | 22.74 | 22.89 | 20.64 | 10,791.00 |
| Jun 06 2024 | 22.69 | 0.840 | 3.84% | 21.93 | 23.01 | 21.82 | 13,611.00 |
| Jun 05 2024 | 21.85 | 1.29 | 6.27% | 20.69 | 22.26 | 20.00 | 13,257.00 |
| Jun 04 2024 | 20.56 | 0.340 | 1.68% | 20.24 | 20.80 | 19.99 | 6,687.00 |
| Jun 03 2024 | 20.22 | -0.440 | -2.13% | 20.69 | 21.12 | 20.04 | 7,040.00 |
| Jun 02 2024 | 20.66 | -0.030 | -0.14% | 20.69 | 20.74 | 19.97 | 11,499.00 |
| Jun 01 2024 | 20.69 | -1.20 | -5.48% | 21.91 | 21.96 | 20.55 | 9,252.00 |
| May 31 2024 | 21.89 | 0.270 | 1.25% | 21.59 | 22.37 | 21.33 | 9,327.00 |
| May 30 2024 | 21.62 | -0.690 | -3.09% | 22.27 | 22.56 | 21.51 | 8,007.00 |
| May 29 2024 | 22.31 | -0.740 | -3.21% | 23.05 | 23.68 | 22.26 | 8,631.00 |
| May 28 2024 | 23.05 | -0.870 | -3.64% | 23.99 | 23.99 | 22.52 | 4,363.00 |
| May 27 2024 | 23.92 | 0.650 | 2.79% | 23.37 | 24.06 | 23.28 | 6,504.00 |
| May 26 2024 | 23.27 | 0.190 | 0.82% | 23.08 | 23.73 | 22.59 | 8,497.00 |
| May 25 2024 | 23.08 | 0.210 | 0.92% | 22.87 | 23.93 | 22.70 | 5,737.00 |
| May 24 2024 | 22.87 | 0.840 | 3.81% | 22.22 | 22.96 | 21.30 | 5,985.00 |
| May 23 2024 | 22.03 | 0.510 | 2.37% | 21.52 | 23.10 | 21.08 | 12,854.00 |
| May 22 2024 | 21.52 | -0.050 | -0.23% | 21.72 | 23.09 | 21.17 | 15,956.00 |
| May 21 2024 | 21.57 | 0.970 | 4.71% | 20.50 | 22.07 | 20.13 | 15,551.00 |
| May 20 2024 | 20.60 | 2.21 | 12.02% | 18.30 | 20.70 | 18.11 | 18,470.00 |
| May 19 2024 | 18.39 | -1.19 | -6.08% | 19.57 | 19.65 | 18.24 | 4,523.00 |
| May 18 2024 | 19.58 | 0.150 | 0.77% | 19.35 | 20.00 | 19.28 | 9,637.00 |
| May 17 2024 | 19.43 | -0.310 | -1.57% | 19.66 | 19.96 | 19.04 | 19,486.00 |
| May 16 2024 | 19.74 | -0.990 | -4.78% | 20.85 | 21.08 | 19.32 | 15,445.00 |
| May 15 2024 | 20.73 | 1.48 | 7.69% | 19.27 | 20.95 | 19.07 | 13,179.00 |
| May 14 2024 | 19.25 | -0.560 | -2.83% | 19.68 | 19.88 | 18.99 | 11,446.00 |
| May 13 2024 | 19.81 | -0.140 | -0.70% | 27.28 | 27.28 | 19.10 | 17,415.00 |
| May 12 2024 | 19.95 | 0.620 | 3.21% | 19.50 | 20.08 | 19.33 | 7,622.00 |
| May 11 2024 | 19.33 | 0.340 | 1.79% | 19.05 | 20.04 | 18.85 | 30,779.00 |
| May 10 2024 | 18.99 | -1.04 | -5.19% | 20.02 | 20.31 | 18.59 | 16,401.00 |
| May 09 2024 | 20.03 | -0.070 | -0.35% | 20.12 | 20.55 | 19.46 | 7,512.00 |
| May 08 2024 | 20.10 | -0.230 | -1.13% | 20.35 | 22.17 | 20.01 | 10,035.00 |
| May 07 2024 | 20.33 | -0.050 | -0.25% | 20.38 | 20.93 | 20.20 | 6,748.00 |
| May 06 2024 | 20.38 | -0.540 | -2.58% | 20.93 | 21.53 | 20.30 | 7,462.00 |
| May 05 2024 | 20.92 | 0.160 | 0.77% | 20.65 | 21.78 | 20.17 | 11,766.00 |
| May 04 2024 | 20.76 | -1.08 | -4.95% | 21.74 | 22.09 | 20.38 | 9,015.00 |
| May 03 2024 | 21.84 | 2.15 | 10.92% | 19.79 | 22.00 | 19.67 | 12,711.00 |
| May 02 2024 | 19.69 | 0.460 | 2.39% | 19.11 | 19.96 | 18.55 | 6,923.00 |
| May 01 2024 | 19.23 | -0.150 | -0.77% | 19.36 | 19.43 | 17.57 | 13,270.00 |
| Apr 30 2024 | 19.38 | -2.30 | -10.61% | 21.52 | 21.81 | 18.92 | 17,241.00 |
| Apr 29 2024 | 21.68 | 0.130 | 0.60% | 27.28 | 27.28 | 20.85 | 16,347.00 |
| Apr 28 2024 | 21.55 | -0.520 | -2.36% | 21.94 | 22.64 | 21.55 | 3,091.00 |
| Apr 27 2024 | 22.07 | 0.950 | 4.50% | 21.17 | 22.15 | 20.44 | 1,991.00 |
| Apr 26 2024 | 21.12 | -0.720 | -3.30% | 21.71 | 21.75 | 20.77 | 3,770.00 |
| Apr 25 2024 | 21.84 | -2.17 | -9.04% | 22.37 | 22.55 | 21.41 | 5,570.00 |
| Apr 24 2024 | 24.01 | 0.00 | 0.00% | 23.89 | 24.56 | 22.13 | 5,406.00 |
