Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XRUNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.331152 | -0.001618 | -0.49% | 0.317773 | 0.334681 | 0.315931 | 1,443.00 |
| Jul 21 2024 | 0.33277 | 0.003453 | 1.05% | 0.32893 | 0.334645 | 0.322927 | 0.00 |
| Jul 20 2024 | 0.329317 | 0.002166 | 0.66% | 0.327052 | 0.331345 | 0.325025 | 0.00 |
| Jul 19 2024 | 0.327151 | 0.013754 | 4.39% | 0.313443 | 0.330491 | 0.310169 | 0.00 |
| Jul 18 2024 | 0.313397 | -0.001033 | -0.33% | 0.314016 | 0.319013 | 0.309827 | 0.00 |
| Jul 17 2024 | 0.31443 | -0.004963 | -1.55% | 0.318943 | 0.32388 | 0.313142 | 0.00 |
| Jul 16 2024 | 0.319394 | 0.002129 | 0.67% | 0.317773 | 0.320288 | 0.306243 | 0.00 |
| Jul 15 2024 | 0.317264 | 0.018053 | 6.03% | 0.278898 | 0.317728 | 0.263145 | 1,443.00 |
| Jul 14 2024 | 0.299212 | 0.00899 | 3.10% | 0.290248 | 0.300824 | 0.290248 | 0.00 |
| Jul 13 2024 | 0.290222 | 0.006577 | 2.32% | 0.283663 | 0.292994 | 0.283162 | 0.00 |
| Jul 12 2024 | 0.283645 | 0.002589 | 0.92% | 0.281013 | 0.286826 | 0.277226 | 0.00 |
| Jul 11 2024 | 0.281056 | -0.001945 | -0.69% | 0.282335 | 0.290785 | 0.279829 | 0.00 |
| Jul 10 2024 | 0.283001 | -0.001393 | -0.49% | 0.283897 | 0.291063 | 0.280145 | 0.00 |
| Jul 09 2024 | 0.284395 | 0.006793 | 2.45% | 0.277859 | 0.285369 | 0.275839 | 0.00 |
| Jul 08 2024 | 0.277602 | 0.0039 | 1.42% | 0.278898 | 0.284754 | 0.263145 | 1,443.00 |
| Jul 07 2024 | 0.273702 | -0.011287 | -3.96% | 0.284923 | 0.286066 | 0.273594 | 0.00 |
| Jul 06 2024 | 0.284988 | 0.00721 | 2.60% | 0.277203 | 0.286552 | 0.274645 | 0.00 |
| Jul 05 2024 | 0.277779 | -0.002636 | -0.94% | 0.278898 | 0.281448 | 0.263145 | 0.00 |
| Jul 04 2024 | 0.280415 | -0.0146 | -4.95% | 0.294797 | 0.295946 | 0.278109 | 0.00 |
| Jul 03 2024 | 0.295015 | -0.008832 | -2.91% | 0.304149 | 0.304737 | 0.290814 | 0.00 |
| Jul 02 2024 | 0.303846 | -0.003894 | -1.27% | 0.308088 | 0.309684 | 0.302502 | 0.00 |
| Jul 01 2024 | 0.30774 | 0.000388 | 0.13% | 0.297983 | 0.513735 | 0.296747 | 1,443.00 |
| Jun 30 2024 | 0.307352 | 0.009215 | 3.09% | 0.298367 | 0.308304 | 0.297173 | 0.00 |
| Jun 29 2024 | 0.298137 | 0.002521 | 0.85% | 0.295528 | 0.299451 | 0.295451 | 0.00 |
| Jun 28 2024 | 0.295617 | -0.005966 | -1.98% | 0.301893 | 0.304487 | 0.293713 | 0.00 |
| Jun 27 2024 | 0.301583 | 0.003759 | 1.26% | 0.297983 | 0.305131 | 0.296747 | 0.00 |
| Jun 26 2024 | 0.297823 | -0.004785 | -1.58% | 0.325781 | 0.325985 | 0.297364 | 1,443.00 |
| Jun 25 2024 | 0.302608 | 0.007096 | 2.40% | 0.295287 | 0.30575 | 0.295143 | 0.00 |
| Jun 24 2024 | 0.295512 | -0.01482 | -4.78% | 0.309478 | 0.310195 | 0.28698 | 0.00 |
| Jun 23 2024 | 0.310332 | -0.004411 | -1.40% | 0.314801 | 0.315991 | 0.309931 | 0.00 |
| Jun 22 2024 | 0.314743 | 0.000891 | 0.28% | 0.314309 | 0.315956 | 0.313185 | 0.00 |
| Jun 21 2024 | 0.313852 | -0.004062 | -1.28% | 0.31792 | 0.318443 | 0.310512 | 0.00 |
| Jun 20 2024 | 0.317914 | 0.000169 | 0.05% | 0.31834 | 0.325565 | 0.316173 | 0.00 |
| Jun 19 2024 | 0.317745 | -0.000942 | -0.30% | 0.31918 | 0.321928 | 0.317051 | 0.00 |
| Jun 18 2024 | 0.318687 | -0.006774 | -2.08% | 0.325781 | 0.325985 | 0.313748 | 0.00 |
| Jun 17 2024 | 0.325461 | -0.001071 | -0.33% | 0.323373 | 0.329585 | 0.319175 | 1,443.00 |
| Jun 16 2024 | 0.326532 | 0.002245 | 0.69% | 0.324265 | 0.327842 | 0.323401 | 0.00 |
| Jun 15 2024 | 0.324287 | 0.000771 | 0.24% | 0.323373 | 0.32535 | 0.322561 | 0.00 |
| Jun 14 2024 | 0.323516 | -0.003764 | -1.15% | 0.327543 | 0.329868 | 0.318598 | 0.00 |
| Jun 13 2024 | 0.32728 | -0.00707 | -2.11% | 0.334419 | 0.33504 | 0.324512 | 0.00 |
| Jun 12 2024 | 0.334351 | 0.00419 | 1.27% | 0.329902 | 0.342951 | 0.327842 | 0.00 |
| Jun 11 2024 | 0.33016 | -0.010255 | -3.01% | 0.340724 | 0.340724 | 0.3242 | 0.00 |
| Jun 10 2024 | 0.340415 | -0.000893 | -0.26% | 0.331816 | 0.344291 | 0.331161 | 1,443.00 |
| Jun 09 2024 | 0.341308 | 0.0016 | 0.47% | 0.339507 | 0.34222 | 0.338899 | 0.00 |
| Jun 08 2024 | 0.339709 | -0.000036 | -0.01% | 0.339493 | 0.340639 | 0.339115 | 0.00 |
| Jun 07 2024 | 0.339745 | -0.00707 | -2.04% | 0.346707 | 0.352417 | 0.335758 | 0.00 |
| Jun 06 2024 | 0.346814 | -0.001574 | -0.45% | 0.348661 | 0.351032 | 0.343981 | 0.00 |
| Jun 05 2024 | 0.348388 | 0.00263 | 0.76% | 0.331816 | 0.351601 | 0.331161 | 1,443.00 |
| Jun 04 2024 | 0.345758 | 0.008692 | 2.58% | 0.337139 | 0.348062 | 0.335924 | 0.00 |
| Jun 03 2024 | 0.337066 | 0.004865 | 1.46% | 0.331816 | 0.344291 | 0.331161 | 0.00 |
| Jun 02 2024 | 0.332202 | 0.000494 | 0.15% | 0.331818 | 0.335155 | 0.330094 | 0.00 |
| Jun 01 2024 | 0.331708 | 0.00113 | 0.34% | 0.330751 | 0.33228 | 0.330249 | 0.00 |
| May 31 2024 | 0.330577 | -0.004322 | -1.29% | 0.334975 | 0.337895 | 0.326467 | 0.00 |
| May 30 2024 | 0.3349 | 0.003634 | 1.10% | 0.331159 | 0.340692 | 0.328845 | 0.00 |
| May 29 2024 | 0.331266 | -0.003733 | -1.11% | 0.334711 | 0.337327 | 0.328787 | 0.00 |
| May 28 2024 | 0.334998 | -0.004728 | -1.39% | 0.340027 | 0.3405 | 0.32944 | 0.00 |
| May 27 2024 | 0.339727 | 0.004121 | 1.23% | 0.324675 | 0.345894 | 0.3219 | 1,443.00 |
| May 26 2024 | 0.335606 | -0.003638 | -1.07% | 0.3394 | 0.340392 | 0.33436 | 0.00 |
| May 25 2024 | 0.339244 | 0.003239 | 0.96% | 0.3358 | 0.340784 | 0.335713 | 0.00 |
| May 24 2024 | 0.336005 | 0.003422 | 1.03% | 0.33283 | 0.339073 | 0.326564 | 0.00 |
| May 23 2024 | 0.332583 | -0.006076 | -1.79% | 0.338605 | 0.343095 | 0.325923 | 0.00 |
| May 22 2024 | 0.338659 | -0.005175 | -1.51% | 0.343643 | 0.345903 | 0.338012 | 0.00 |
| May 21 2024 | 0.343834 | -0.005928 | -1.69% | 0.350102 | 0.351993 | 0.339216 | 0.00 |
| May 20 2024 | 0.349762 | 0.025243 | 7.78% | 0.324675 | 0.350358 | 0.3219 | 1,443.00 |
| May 19 2024 | 0.324519 | -0.003833 | -1.17% | 0.328009 | 0.331576 | 0.323218 | 0.00 |
| May 18 2024 | 0.328352 | 0.000289 | 0.09% | 0.328168 | 0.330185 | 0.326659 | 0.00 |
| May 17 2024 | 0.328063 | 0.008226 | 2.57% | 0.319989 | 0.330571 | 0.319299 | 0.00 |
| May 16 2024 | 0.319838 | -0.005196 | -1.60% | 0.324675 | 0.326816 | 0.316558 | 0.00 |
| May 15 2024 | 0.325033 | 0.023343 | 7.74% | 0.30158 | 0.325431 | 0.300489 | 0.00 |
| May 14 2024 | 0.301691 | -0.006425 | -2.09% | 0.308228 | 0.309094 | 0.299466 | 0.00 |
| May 13 2024 | 0.308116 | 0.006887 | 2.29% | 0.299818 | 0.3109 | 0.29721 | 1,443.00 |
| May 12 2024 | 0.301228 | 0.003368 | 1.13% | 0.298167 | 0.302803 | 0.297002 | 0.00 |
| May 11 2024 | 0.29786 | -0.000699 | -0.23% | 0.298068 | 0.301035 | 0.296457 | 0.00 |
| May 10 2024 | 0.298559 | -0.010261 | -3.32% | 0.308263 | 0.311003 | 0.295179 | 0.00 |
| May 09 2024 | 0.30882 | 0.009134 | 3.05% | 0.299818 | 0.310558 | 0.29721 | 0.00 |
| May 08 2024 | 0.299686 | -0.006463 | -2.11% | 0.305438 | 0.308741 | 0.298295 | 0.00 |
| May 07 2024 | 0.306149 | -0.003456 | -1.12% | 0.309516 | 0.315418 | 0.305111 | 0.00 |
| May 06 2024 | 0.309604 | -0.004025 | -1.28% | 0.289694 | 0.525467 | 0.288258 | 1,443.00 |
| May 05 2024 | 0.313629 | 0.000617 | 0.20% | 0.313073 | 0.316393 | 0.308523 | 0.00 |
| May 04 2024 | 0.313012 | 0.004643 | 1.51% | 0.308157 | 0.315734 | 0.306676 | 0.00 |
| May 03 2024 | 0.308369 | 0.018516 | 6.39% | 0.289694 | 0.310346 | 0.288258 | 0.00 |
| May 02 2024 | 0.289853 | -0.049705 | -14.64% | 0.338361 | 0.339841 | 0.280212 | 7,410.00 |
| May 01 2024 | 0.339557 | 0.150938 | 80.02% | 0.187944 | 0.350076 | 0.185382 | 514.00 |
| Apr 30 2024 | 0.188619 | -0.181622 | -49.06% | 0.370258 | 0.375141 | 0.183204 | 482.00 |
| Apr 29 2024 | 0.370241 | 0.004844 | 1.33% | 0.376639 | 0.505182 | 0.35851 | 1,443.00 |
| Apr 28 2024 | 0.365397 | -0.002674 | -0.73% | 0.367786 | 0.372767 | 0.364026 | 0.00 |
| Apr 27 2024 | 0.368071 | -0.001945 | -0.53% | 0.369734 | 0.370602 | 0.362526 | 2,416.00 |
| Apr 26 2024 | 0.370017 | -0.003992 | -1.07% | 0.374011 | 0.375673 | 0.36743 | 0.00 |
| Apr 25 2024 | 0.374009 | 0.001649 | 0.44% | 0.372774 | 0.378505 | 0.36422 | 0.00 |
| Apr 24 2024 | 0.37236 | -0.012665 | -3.29% | 0.385181 | 0.389038 | 0.368686 | 0.00 |
