Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RSRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.005089 | 0.000068 | 1.35% | 0.005013 | 0.005539 | 0.004496 | 10,794,024.00 |
| May 03 2024 | 0.005021 | 0.000303 | 6.42% | 0.004715 | 0.005537 | 0.004223 | 21,013,995.00 |
| May 02 2024 | 0.004718 | 0.000057 | 1.22% | 0.004658 | 0.004762 | 0.004098 | 2,962,222.00 |
| May 01 2024 | 0.004661 | 0.000293 | 6.72% | 0.004369 | 0.004827 | 0.003637 | 21,812,184.00 |
| Apr 30 2024 | 0.004367 | -0.000207 | -4.53% | 0.005084 | 0.005108 | 0.003796 | 22,574,645.00 |
| Apr 29 2024 | 0.004574 | -0.000461 | -9.16% | 0.004718 | 0.008168 | 0.004123 | 18,054,795.00 |
| Apr 28 2024 | 0.005035 | -0.00000400 | -0.08% | 0.004527 | 0.005108 | 0.004514 | 1,778,603.00 |
| Apr 27 2024 | 0.005039 | 0.000444 | 9.67% | 0.004594 | 0.005063 | 0.004505 | 1,310,840.00 |
| Apr 26 2024 | 0.004595 | -0.00056 | -10.86% | 0.005156 | 0.005169 | 0.004567 | 4,528,498.00 |
| Apr 25 2024 | 0.005154 | -0.00000400 | -0.08% | 0.004645 | 0.005214 | 0.004549 | 15,594,382.00 |
| Apr 24 2024 | 0.005158 | -0.000174 | -3.26% | 0.005349 | 0.005916 | 0.004614 | 22,334,248.00 |
| Apr 23 2024 | 0.005332 | -0.000085 | -1.57% | 0.005409 | 0.005907 | 0.004788 | 14,065,769.00 |
| Apr 22 2024 | 0.005417 | 0.000166 | 3.16% | 0.004718 | 0.008229 | 0.004123 | 16,467,981.00 |
| Apr 21 2024 | 0.005251 | -0.000526 | -9.10% | 0.005252 | 0.005821 | 0.004685 | 25,219,969.00 |
| Apr 20 2024 | 0.005777 | 0.000597 | 11.51% | 0.005168 | 0.005777 | 0.004607 | 16,384,813.00 |
| Apr 19 2024 | 0.005181 | 0.000583 | 12.67% | 0.004585 | 0.00526 | 0.004364 | 4,523,863.00 |
| Apr 18 2024 | 0.004598 | 0.000163 | 3.68% | 0.004442 | 0.005148 | 0.004083 | 7,746,874.00 |
| Apr 17 2024 | 0.004435 | -0.00018 | -3.90% | 0.004616 | 0.004971 | 0.003903 | 13,549,982.00 |
| Apr 16 2024 | 0.004615 | 0.000029 | 0.63% | 0.005093 | 0.00517 | 0.004003 | 16,996,314.00 |
| Apr 15 2024 | 0.004585 | -0.000705 | -13.33% | 0.004718 | 0.007963 | 0.004039 | 28,815,081.00 |
| Apr 14 2024 | 0.00529 | 0.000544 | 11.46% | 0.004718 | 0.005305 | 0.004123 | 25,521,687.00 |
| Apr 13 2024 | 0.004747 | -0.000672 | -12.40% | 0.00596 | 0.006009 | 0.004019 | 41,419,641.00 |
| Apr 12 2024 | 0.005418 | -0.001838 | -25.33% | 0.007271 | 0.007393 | 0.005341 | 27,573,698.00 |
| Apr 11 2024 | 0.007256 | -0.000053 | -0.73% | 0.006743 | 0.007371 | 0.006684 | 8,706,579.00 |
| Apr 10 2024 | 0.007309 | -0.000327 | -4.28% | 0.007091 | 0.00768 | 0.006499 | 15,886,418.00 |
| Apr 09 2024 | 0.007636 | -0.000273 | -3.45% | 0.007901 | 0.008471 | 0.007072 | 7,291,906.00 |
| Apr 08 2024 | 0.007909 | 0.00025 | 3.26% | 0.007312 | 0.008532 | 0.006692 | 12,736,521.00 |
| Apr 07 2024 | 0.007659 | -0.000487 | -5.98% | 0.008137 | 0.008287 | 0.007093 | 10,821,978.00 |
| Apr 06 2024 | 0.008147 | 0.00064 | 8.53% | 0.007485 | 0.008228 | 0.007461 | 7,986,571.00 |
| Apr 05 2024 | 0.007506 | -0.000611 | -7.53% | 0.008118 | 0.008629 | 0.006883 | 48,024,893.00 |
| Apr 04 2024 | 0.008117 | 0.000798 | 10.91% | 0.007312 | 0.008693 | 0.006692 | 17,866,033.00 |
| Apr 03 2024 | 0.007319 | -0.000494 | -6.32% | 0.007292 | 0.007952 | 0.006757 | 18,628,218.00 |
| Apr 02 2024 | 0.007814 | -0.001085 | -12.19% | 0.008877 | 0.00942 | 0.007205 | 29,087,145.00 |
| Apr 01 2024 | 0.008899 | -0.000061 | -0.68% | 0.008786 | 0.010003 | 0.007685 | 122,418,398.00 |
| Mar 31 2024 | 0.00896 | 0.000705 | 8.53% | 0.008263 | 0.008962 | 0.007728 | 30,961,229.00 |
| Mar 30 2024 | 0.008255 | 0.000509 | 6.57% | 0.007745 | 0.008877 | 0.007715 | 97,034,550.00 |
| Mar 29 2024 | 0.007746 | -0.001226 | -13.66% | 0.008961 | 0.008971 | 0.007686 | 32,739,142.00 |
| Mar 28 2024 | 0.008972 | 0.000197 | 2.25% | 0.008812 | 0.009547 | 0.008183 | 57,804,872.00 |
| Mar 27 2024 | 0.008775 | -0.001145 | -11.54% | 0.00935 | 0.010006 | 0.008203 | 38,458,898.00 |
| Mar 26 2024 | 0.00992 | 0.001683 | 20.44% | 0.008786 | 0.0105 | 0.007685 | 78,703,778.00 |
| Mar 25 2024 | 0.008237 | 0.001829 | 28.55% | 0.004772 | 0.00895 | 0.004754 | 112,262,383.00 |
| Mar 24 2024 | 0.006407 | 0.000278 | 4.54% | 0.006126 | 0.006766 | 0.005662 | 24,082,363.00 |
| Mar 23 2024 | 0.006129 | -0.000426 | -6.50% | 0.006577 | 0.007194 | 0.006043 | 52,620,152.00 |
| Mar 22 2024 | 0.006555 | -0.000161 | -2.40% | 0.006729 | 0.007328 | 0.0056 | 69,296,640.00 |
| Mar 21 2024 | 0.006716 | 0.00247 | 58.18% | 0.004772 | 0.00776 | 0.004656 | 89,619,968.00 |
| Mar 20 2024 | 0.004246 | 0.00035 | 9.00% | 0.003905 | 0.004788 | 0.003825 | 13,514,998.00 |
| Mar 19 2024 | 0.003896 | -0.000888 | -18.56% | 0.004782 | 0.004789 | 0.003438 | 32,067,953.00 |
| Mar 18 2024 | 0.004784 | -0.00003 | -0.62% | 0.002156 | 0.008425 | 0.001794 | 37,601,521.00 |
| Mar 17 2024 | 0.004814 | 0.000205 | 4.44% | 0.004654 | 0.005277 | 0.004112 | 32,096,853.00 |
| Mar 16 2024 | 0.004609 | -0.000862 | -15.75% | 0.005449 | 0.005476 | 0.004587 | 34,486,133.00 |
| Mar 15 2024 | 0.005471 | -0.000148 | -2.63% | 0.002156 | 0.007998 | 0.001794 | 47,752,699.00 |
| Mar 14 2024 | 0.00562 | -0.000646 | -10.31% | 0.005698 | 0.00631 | 0.004866 | 31,622,408.00 |
| Mar 13 2024 | 0.006266 | 0.001821 | 40.95% | 0.005001 | 0.006279 | 0.004441 | 37,159,439.00 |
| Mar 12 2024 | 0.004445 | -0.000554 | -11.08% | 0.004457 | 0.005078 | 0.003919 | 22,802,664.00 |
| Mar 11 2024 | 0.005 | 0.000737 | 17.29% | 0.002156 | 0.00816 | 0.001794 | 38,129,172.00 |
| Mar 10 2024 | 0.004263 | 0.00000400 | 0.09% | 0.004259 | 0.004867 | 0.00371 | 27,315,916.00 |
| Mar 09 2024 | 0.004259 | 0.00000700 | 0.16% | 0.004246 | 0.004273 | 0.004233 | 324,786.00 |
| Mar 08 2024 | 0.004251 | -0.000458 | -9.73% | 0.004703 | 0.004737 | 0.004132 | 19,037,215.00 |
| Mar 07 2024 | 0.004709 | -0.000472 | -9.11% | 0.005194 | 0.005728 | 0.004171 | 72,834,326.00 |
| Mar 06 2024 | 0.005181 | 0.001635 | 46.10% | 0.003511 | 0.005713 | 0.002971 | 124,911,533.00 |
| Mar 05 2024 | 0.003546 | 0.000344 | 10.74% | 0.00323 | 0.003776 | 0.002649 | 53,938,722.00 |
| Mar 04 2024 | 0.003202 | 0.000219 | 7.35% | 0.002156 | 0.003762 | 0.001794 | 18,146,785.00 |
| Mar 03 2024 | 0.002983 | 0.000044 | 1.50% | 0.002935 | 0.003491 | 0.002917 | 12,033,747.00 |
| Mar 02 2024 | 0.002939 | -0.000516 | -14.93% | 0.003452 | 0.003452 | 0.002919 | 14,753,915.00 |
| Mar 01 2024 | 0.003456 | 0.000536 | 18.37% | 0.002907 | 0.00347 | 0.002889 | 13,853,027.00 |
| Feb 29 2024 | 0.002919 | 0.000015 | 0.52% | 0.002891 | 0.00341 | 0.002327 | 29,723,601.00 |
| Feb 28 2024 | 0.002904 | 0.000218 | 8.13% | 0.003138 | 0.003279 | 0.002295 | 35,348,955.00 |
| Feb 27 2024 | 0.002685 | -0.000308 | -10.29% | 0.003 | 0.003152 | 0.002527 | 24,100,057.00 |
| Feb 26 2024 | 0.002994 | 0.000543 | 22.16% | 0.002156 | 0.006063 | 0.001794 | 92,009,196.00 |
| Feb 25 2024 | 0.002451 | 0.00000500 | 0.20% | 0.002443 | 0.002857 | 0.00243 | 28,332,694.00 |
| Feb 24 2024 | 0.002445 | 0.000037 | 1.54% | 0.002001 | 0.002826 | 0.002001 | 18,012,051.00 |
| Feb 23 2024 | 0.002409 | -0.000022 | -0.91% | 0.00203 | 0.002441 | 0.002007 | 33,563,471.00 |
| Feb 22 2024 | 0.00243 | 0.000377 | 18.36% | 0.00205 | 0.002856 | 0.002026 | 103,378,030.00 |
| Feb 21 2024 | 0.002053 | -0.000015 | -0.73% | 0.002072 | 0.00247 | 0.002008 | 12,655,500.00 |
| Feb 20 2024 | 0.002068 | -0.000399 | -16.17% | 0.002469 | 0.002507 | 0.002031 | 4,816,800.00 |
| Feb 19 2024 | 0.002467 | 0.000401 | 19.39% | 0.002156 | 0.006221 | 0.001794 | 28,364,979.00 |
| Feb 18 2024 | 0.002067 | -0.000398 | -16.15% | 0.002461 | 0.002487 | 0.002036 | 3,295,522.00 |
| Feb 17 2024 | 0.002465 | -0.000015 | -0.60% | 0.002477 | 0.00248 | 0.002011 | 4,036,247.00 |
| Feb 16 2024 | 0.002479 | 0.000015 | 0.61% | 0.002471 | 0.002497 | 0.002056 | 9,248,153.00 |
| Feb 15 2024 | 0.002464 | 0.000411 | 20.01% | 0.002054 | 0.002504 | 0.001644 | 28,556,644.00 |
| Feb 14 2024 | 0.002053 | -0.000313 | -13.23% | 0.002366 | 0.002448 | 0.001627 | 57,459,044.00 |
| Feb 13 2024 | 0.002366 | 0.00000200 | 0.08% | 0.002365 | 0.002379 | 0.001571 | 26,040,803.00 |
| Feb 12 2024 | 0.002364 | 0.000474 | 25.11% | 0.002156 | 0.005654 | 0.001505 | 45,179,002.00 |
| Feb 11 2024 | 0.00189 | 0.000015 | 0.80% | 0.002251 | 0.002291 | 0.001511 | 14,892,108.00 |
| Feb 10 2024 | 0.001874 | -0.000332 | -15.05% | 0.002211 | 0.002269 | 0.00183 | 4,692,357.00 |
| Feb 09 2024 | 0.002206 | 0.000052 | 2.41% | 0.002156 | 0.002278 | 0.001794 | 2,812,443.00 |
| Feb 08 2024 | 0.002154 | 0.000052 | 2.47% | 0.002106 | 0.002165 | 0.002106 | 857,049.00 |
| Feb 07 2024 | 0.002102 | 0.000049 | 2.39% | 0.002052 | 0.002103 | 0.001697 | 4,990,377.00 |
| Feb 06 2024 | 0.002053 | 0.000011 | 0.54% | 0.002041 | 0.002066 | 0.001696 | 2,232,941.00 |
| Feb 05 2024 | 0.002042 | 0.000018 | 0.89% | 0.002076 | 0.002481 | 0.001688 | 40,801,641.00 |
| Feb 04 2024 | 0.002023 | -0.000016 | -0.78% | 0.002041 | 0.002043 | 0.001686 | 2,223,868.00 |
| Feb 03 2024 | 0.00204 | 0.000332 | 19.47% | 0.001713 | 0.002053 | 0.001696 | 1,265,643.00 |
