Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XLRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.76 | 0.270 | 7.78% | 3.61 | 3.76 | 3.49 | 0.00 |
| May 19 2024 | 3.49 | -0.040 | -1.17% | 3.52 | 3.56 | 3.47 | 0.00 |
| May 18 2024 | 3.53 | 0.00 | 0.09% | 3.53 | 3.55 | 3.51 | 0.00 |
| May 17 2024 | 3.52 | 0.090 | 2.57% | 3.44 | 3.55 | 3.43 | 0.00 |
| May 16 2024 | 3.44 | -0.060 | -1.60% | 3.49 | 3.51 | 3.40 | 0.00 |
| May 15 2024 | 3.49 | 0.250 | 7.74% | 3.24 | 3.50 | 3.23 | 0.00 |
| May 14 2024 | 3.24 | -0.070 | -2.09% | 3.31 | 3.32 | 3.22 | 0.00 |
| May 13 2024 | 3.31 | 0.070 | 2.29% | 3.61 | 3.62 | 3.24 | 0.00 |
| May 12 2024 | 3.24 | 0.040 | 1.13% | 3.20 | 3.25 | 3.19 | 0.00 |
| May 11 2024 | 3.20 | -0.010 | -0.23% | 3.20 | 3.23 | 3.18 | 0.00 |
| May 10 2024 | 3.21 | -0.110 | -3.32% | 3.31 | 3.34 | 3.17 | 0.00 |
| May 09 2024 | 3.32 | 0.100 | 3.05% | 3.22 | 3.34 | 3.19 | 0.00 |
| May 08 2024 | 3.22 | -0.070 | -2.11% | 3.28 | 3.32 | 3.20 | 0.00 |
| May 07 2024 | 3.29 | -0.040 | -1.12% | 3.33 | 3.39 | 3.28 | 0.00 |
| May 06 2024 | 3.33 | -0.040 | -1.28% | 3.61 | 3.62 | 3.31 | 0.00 |
| May 05 2024 | 3.37 | 0.010 | 0.20% | 3.36 | 3.40 | 3.31 | 0.00 |
| May 04 2024 | 3.36 | 0.050 | 1.51% | 3.31 | 3.39 | 3.29 | 0.00 |
| May 03 2024 | 3.31 | 0.200 | 6.39% | 3.11 | 3.33 | 3.10 | 0.00 |
| May 02 2024 | 3.11 | 0.040 | 1.21% | 3.07 | 3.14 | 3.00 | 0.00 |
| May 01 2024 | 3.08 | -0.130 | -3.95% | 3.19 | 3.19 | 2.97 | 0.00 |
| Apr 30 2024 | 3.20 | -0.160 | -4.68% | 3.36 | 3.40 | 3.11 | 0.00 |
| Apr 29 2024 | 3.36 | 0.040 | 1.33% | 3.61 | 3.62 | 3.25 | 0.00 |
| Apr 28 2024 | 3.32 | -0.020 | -0.73% | 3.34 | 3.38 | 3.30 | 0.00 |
| Apr 27 2024 | 3.34 | -0.020 | -0.53% | 3.36 | 3.36 | 3.29 | 0.00 |
| Apr 26 2024 | 3.36 | -0.040 | -1.07% | 3.39 | 3.41 | 3.33 | 0.00 |
| Apr 25 2024 | 3.39 | 0.010 | 0.44% | 3.38 | 3.44 | 3.31 | 0.00 |
| Apr 24 2024 | 3.38 | -0.110 | -3.29% | 3.50 | 3.53 | 3.35 | 0.00 |
| Apr 23 2024 | 3.49 | -0.030 | -0.73% | 3.52 | 3.54 | 3.47 | 0.00 |
| Apr 22 2024 | 3.52 | 0.100 | 2.90% | 3.61 | 3.62 | 3.46 | 0.00 |
| Apr 21 2024 | 3.42 | 0.00 | 0.12% | 3.41 | 3.46 | 3.38 | 0.00 |
| Apr 20 2024 | 3.42 | 0.050 | 1.35% | 3.36 | 3.45 | 3.33 | 0.00 |
| Apr 19 2024 | 3.37 | 0.030 | 0.84% | 3.34 | 3.45 | 3.14 | 0.00 |
| Apr 18 2024 | 3.34 | 0.120 | 3.57% | 3.23 | 3.38 | 3.20 | 0.00 |
| Apr 17 2024 | 3.23 | -0.130 | -3.76% | 3.36 | 3.39 | 3.15 | 0.00 |
| Apr 16 2024 | 3.35 | 0.010 | 0.44% | 3.34 | 3.38 | 3.25 | 0.00 |
| Apr 15 2024 | 3.34 | -0.120 | -3.58% | 3.61 | 3.62 | 3.28 | 0.00 |
| Apr 14 2024 | 3.46 | 0.070 | 2.03% | 3.39 | 3.47 | 3.27 | 0.00 |
| Apr 13 2024 | 3.39 | -0.140 | -3.94% | 3.53 | 3.58 | 3.24 | 0.00 |
| Apr 12 2024 | 3.53 | -0.150 | -4.20% | 3.69 | 3.75 | 3.48 | 0.00 |
| Apr 11 2024 | 3.69 | -0.030 | -0.69% | 3.71 | 3.75 | 3.66 | 0.00 |
| Apr 10 2024 | 3.71 | 0.070 | 1.99% | 3.64 | 3.74 | 3.56 | 0.00 |
| Apr 09 2024 | 3.64 | -0.130 | -3.53% | 3.77 | 3.78 | 3.59 | 0.00 |
| Apr 08 2024 | 3.77 | 0.120 | 3.28% | 3.61 | 3.83 | 3.57 | 0.00 |
| Apr 07 2024 | 3.66 | 0.030 | 0.69% | 3.63 | 3.70 | 3.63 | 0.00 |
| Apr 06 2024 | 3.63 | 0.050 | 1.42% | 3.57 | 3.66 | 3.55 | 0.00 |
| Apr 05 2024 | 3.58 | -0.020 | -0.68% | 3.61 | 3.62 | 3.48 | 0.00 |
| Apr 04 2024 | 3.60 | 0.120 | 3.50% | 3.48 | 3.65 | 3.43 | 0.00 |
| Apr 03 2024 | 3.48 | 0.040 | 1.02% | 3.45 | 3.52 | 3.40 | 0.00 |
| Apr 02 2024 | 3.45 | -0.230 | -6.30% | 3.67 | 3.67 | 3.40 | 0.00 |
| Apr 01 2024 | 3.68 | -0.070 | -1.96% | 2.39 | 3.69 | 2.38 | 0.00 |
| Mar 31 2024 | 3.75 | 0.080 | 2.31% | 3.67 | 3.75 | 3.67 | 0.00 |
| Mar 30 2024 | 3.67 | -0.010 | -0.34% | 3.68 | 3.70 | 3.66 | 0.00 |
| Mar 29 2024 | 3.68 | -0.050 | -1.22% | 3.73 | 3.73 | 3.64 | 0.00 |
| Mar 28 2024 | 3.72 | 0.080 | 2.21% | 3.66 | 3.77 | 3.63 | 0.00 |
| Mar 27 2024 | 3.64 | -0.040 | -1.10% | 3.68 | 3.77 | 3.60 | 0.00 |
| Mar 26 2024 | 3.68 | 0.00 | 0.10% | 3.67 | 3.77 | 3.65 | 0.00 |
| Mar 25 2024 | 3.68 | 0.140 | 3.85% | 2.39 | 3.75 | 2.38 | 0.00 |
| Mar 24 2024 | 3.54 | 0.160 | 4.63% | 3.37 | 3.56 | 3.36 | 0.00 |
| Mar 23 2024 | 3.39 | 0.050 | 1.45% | 3.35 | 3.47 | 3.32 | 0.00 |
| Mar 22 2024 | 3.34 | -0.110 | -3.11% | 3.45 | 3.51 | 3.28 | 0.00 |
| Mar 21 2024 | 3.45 | -0.120 | -3.47% | 3.58 | 3.59 | 3.40 | 0.00 |
| Mar 20 2024 | 3.57 | 0.300 | 9.04% | 3.27 | 3.59 | 3.20 | 0.00 |
| Mar 19 2024 | 3.27 | -0.290 | -8.22% | 3.56 | 3.59 | 3.24 | 0.00 |
| Mar 18 2024 | 3.57 | -0.030 | -0.86% | 2.39 | 3.61 | 2.38 | 0.00 |
| Mar 17 2024 | 3.60 | 0.170 | 4.82% | 3.46 | 3.62 | 3.40 | 0.00 |
| Mar 16 2024 | 3.43 | -0.230 | -6.33% | 3.66 | 3.68 | 3.42 | 0.00 |
| Mar 15 2024 | 3.67 | -0.100 | -2.57% | 2.39 | 3.71 | 2.38 | 0.00 |
| Mar 14 2024 | 3.76 | -0.090 | -2.26% | 3.85 | 3.88 | 3.61 | 0.00 |
| Mar 13 2024 | 3.85 | 0.090 | 2.30% | 3.76 | 3.88 | 3.76 | 0.00 |
| Mar 12 2024 | 3.76 | -0.040 | -0.95% | 3.81 | 3.84 | 3.64 | 0.00 |
| Mar 11 2024 | 3.80 | 0.160 | 4.51% | 2.39 | 3.84 | 2.38 | 0.00 |
| Mar 10 2024 | 3.63 | 0.030 | 0.77% | 3.61 | 3.68 | 3.59 | 0.00 |
| Mar 09 2024 | 3.61 | 0.010 | 0.30% | 3.60 | 3.62 | 3.58 | 0.00 |
| Mar 08 2024 | 3.60 | 0.060 | 1.83% | 3.53 | 3.69 | 3.50 | 0.00 |
| Mar 07 2024 | 3.53 | 0.050 | 1.51% | 3.47 | 3.58 | 3.46 | 0.00 |
| Mar 06 2024 | 3.48 | 0.090 | 2.69% | 3.35 | 3.56 | 3.31 | 0.00 |
| Mar 05 2024 | 3.39 | -0.180 | -5.09% | 3.60 | 3.64 | 3.19 | 0.00 |
| Mar 04 2024 | 3.57 | 0.250 | 7.65% | 2.39 | 3.60 | 2.38 | 0.00 |
| Mar 03 2024 | 3.32 | 0.050 | 1.55% | 3.26 | 3.33 | 3.24 | 0.00 |
| Mar 02 2024 | 3.27 | -0.030 | -0.82% | 3.29 | 3.29 | 3.24 | 0.00 |
| Mar 01 2024 | 3.29 | 0.060 | 1.78% | 3.22 | 3.32 | 3.20 | 0.00 |
| Feb 29 2024 | 3.23 | -0.050 | -1.66% | 3.28 | 3.35 | 3.19 | 0.00 |
| Feb 28 2024 | 3.29 | 0.290 | 9.63% | 3.00 | 3.37 | 2.99 | 0.00 |
| Feb 27 2024 | 3.00 | 0.130 | 4.54% | 2.88 | 3.03 | 2.87 | 0.00 |
| Feb 26 2024 | 2.87 | 0.150 | 5.33% | 2.39 | 2.89 | 2.38 | 0.00 |
| Feb 25 2024 | 2.72 | 0.010 | 0.40% | 2.71 | 2.73 | 2.70 | 0.00 |
| Feb 24 2024 | 2.71 | 0.040 | 1.35% | 2.67 | 2.72 | 2.66 | 0.00 |
| Feb 23 2024 | 2.68 | -0.020 | -0.84% | 2.70 | 2.71 | 2.66 | 0.00 |
| Feb 22 2024 | 2.70 | -0.030 | -1.25% | 2.73 | 2.74 | 2.68 | 0.00 |
| Feb 21 2024 | 2.73 | -0.020 | -0.68% | 2.75 | 2.76 | 2.67 | 0.00 |
