Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RADUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 1.67 | -0.060 | -3.47% | 1.73 | 1.74 | 1.62 | 84,559.00 |
| May 13 2024 | 1.73 | -0.020 | -1.14% | 1.75 | 1.83 | 1.67 | 103,190.00 |
| May 12 2024 | 1.75 | 0.010 | 0.57% | 1.75 | 1.84 | 1.72 | 92,811.00 |
| May 11 2024 | 1.74 | 0.020 | 1.16% | 1.73 | 1.84 | 1.73 | 91,159.00 |
| May 10 2024 | 1.72 | -0.100 | -5.49% | 1.82 | 1.89 | 1.69 | 158,092.00 |
| May 09 2024 | 1.82 | 0.050 | 2.82% | 1.75 | 1.93 | 1.70 | 237,824.00 |
| May 08 2024 | 1.77 | 0.080 | 4.73% | 1.69 | 1.98 | 1.63 | 275,309.00 |
| May 07 2024 | 1.69 | -0.020 | -1.17% | 1.71 | 1.79 | 1.69 | 50,092.00 |
| May 06 2024 | 1.71 | -0.080 | -4.47% | 1.81 | 1.85 | 1.71 | 81,119.00 |
| May 05 2024 | 1.79 | 0.00 | 0.00% | 1.78 | 1.81 | 1.74 | 100,803.00 |
| May 04 2024 | 1.79 | 0.040 | 2.29% | 1.75 | 1.90 | 1.73 | 201,917.00 |
| May 03 2024 | 1.75 | 0.060 | 3.55% | 1.69 | 1.76 | 1.67 | 155,193.00 |
| May 02 2024 | 1.69 | 0.070 | 4.32% | 1.61 | 1.70 | 1.58 | 106,931.00 |
| May 01 2024 | 1.62 | 0.020 | 1.25% | 1.60 | 1.62 | 1.50 | 33,554.00 |
| Apr 30 2024 | 1.60 | -0.110 | -6.43% | 1.70 | 1.72 | 1.54 | 99,050.00 |
| Apr 29 2024 | 1.71 | -0.010 | -0.58% | 1.73 | 1.74 | 1.67 | 44,824.00 |
| Apr 28 2024 | 1.72 | -0.060 | -3.37% | 1.78 | 1.82 | 1.72 | 3,722.00 |
| Apr 27 2024 | 1.78 | 0.040 | 2.30% | 1.75 | 1.78 | 1.68 | 55,770.00 |
| Apr 26 2024 | 1.74 | -0.060 | -3.33% | 1.78 | 1.80 | 1.73 | 64,787.00 |
| Apr 25 2024 | 1.80 | 0.040 | 2.27% | 1.78 | 1.82 | 1.69 | 66,151.00 |
| Apr 24 2024 | 1.76 | -0.120 | -6.38% | 1.88 | 1.93 | 1.75 | 54,059.00 |
| Apr 23 2024 | 1.88 | 0.020 | 1.08% | 1.87 | 1.90 | 1.84 | 141,700.00 |
| Apr 22 2024 | 1.86 | 0.020 | 1.09% | 1.85 | 1.90 | 1.82 | 142,901.00 |
| Apr 21 2024 | 1.84 | -0.060 | -3.16% | 1.88 | 1.89 | 1.82 | 223,895.00 |
| Apr 20 2024 | 1.90 | 0.150 | 8.57% | 1.74 | 1.91 | 1.73 | 178,244.00 |
| Apr 19 2024 | 1.75 | 0.020 | 1.16% | 1.73 | 1.79 | 1.59 | 230,430.00 |
| Apr 18 2024 | 1.73 | 0.040 | 2.37% | 1.69 | 1.76 | 1.65 | 143,863.00 |
| Apr 17 2024 | 1.69 | -0.060 | -3.43% | 1.74 | 1.77 | 1.63 | 261,928.00 |
| Apr 16 2024 | 1.75 | 0.020 | 1.16% | 1.73 | 1.78 | 1.66 | 185,273.00 |
| Apr 15 2024 | 1.73 | -0.080 | -4.42% | 1.79 | 1.90 | 1.67 | 150,353.00 |
| Apr 14 2024 | 1.81 | 0.140 | 8.38% | 1.66 | 1.82 | 1.57 | 244,864.00 |
| Apr 13 2024 | 1.67 | -0.310 | -15.66% | 1.98 | 2.01 | 1.44 | 511,326.00 |
| Apr 12 2024 | 1.98 | -0.510 | -20.48% | 2.50 | 2.55 | 1.87 | 402,405.00 |
| Apr 11 2024 | 2.49 | -0.100 | -3.86% | 2.58 | 2.60 | 2.48 | 61,467.00 |
| Apr 10 2024 | 2.59 | -0.070 | -2.63% | 2.67 | 2.69 | 2.47 | 132,117.00 |
| Apr 09 2024 | 2.66 | -0.150 | -5.34% | 2.81 | 2.83 | 2.64 | 79,742.00 |
| Apr 08 2024 | 2.81 | 0.090 | 3.31% | 2.71 | 2.83 | 2.66 | 157,536.00 |
| Apr 07 2024 | 2.72 | 0.100 | 3.82% | 2.62 | 2.85 | 2.62 | 189,326.00 |
| Apr 06 2024 | 2.62 | 0.020 | 0.77% | 2.59 | 2.65 | 2.57 | 45,508.00 |
| Apr 05 2024 | 2.60 | -0.040 | -1.52% | 2.65 | 2.69 | 2.48 | 137,528.00 |
| Apr 04 2024 | 2.64 | 0.070 | 2.72% | 2.57 | 2.73 | 2.48 | 112,301.00 |
| Apr 03 2024 | 2.57 | -0.020 | -0.77% | 2.59 | 2.74 | 2.50 | 275,925.00 |
| Apr 02 2024 | 2.59 | -0.250 | -8.80% | 2.85 | 2.85 | 2.52 | 210,035.00 |
| Apr 01 2024 | 2.84 | -0.170 | -5.65% | 3.01 | 3.03 | 2.75 | 202,211.00 |
| Mar 31 2024 | 3.01 | 0.030 | 1.01% | 2.98 | 3.06 | 2.94 | 70,789.00 |
| Mar 30 2024 | 2.98 | -0.220 | -6.88% | 3.17 | 3.20 | 2.93 | 309,414.00 |
| Mar 29 2024 | 3.20 | -0.090 | -2.74% | 3.29 | 3.59 | 3.02 | 497,785.00 |
| Mar 28 2024 | 3.29 | 0.110 | 3.46% | 3.13 | 3.45 | 3.04 | 479,602.00 |
| Mar 27 2024 | 3.18 | 0.180 | 6.00% | 3.00 | 3.22 | 2.92 | 487,704.00 |
| Mar 26 2024 | 3.00 | 0.310 | 11.52% | 2.69 | 3.22 | 2.69 | 1,077,333.00 |
| Mar 25 2024 | 2.69 | 0.060 | 2.28% | 2.62 | 2.74 | 2.55 | 181,023.00 |
| Mar 24 2024 | 2.63 | 0.130 | 5.20% | 2.51 | 2.65 | 2.45 | 107,649.00 |
| Mar 23 2024 | 2.50 | 0.040 | 1.63% | 2.45 | 2.63 | 2.42 | 205,751.00 |
| Mar 22 2024 | 2.46 | -0.050 | -1.99% | 2.51 | 2.61 | 2.37 | 112,353.00 |
| Mar 21 2024 | 2.51 | -0.010 | -0.40% | 2.51 | 2.56 | 2.42 | 147,706.00 |
| Mar 20 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.64 | 2.28 | 257,692.00 |
| Mar 19 2024 | 2.52 | -0.110 | -4.18% | 2.64 | 2.77 | 2.26 | 586,294.00 |
| Mar 18 2024 | 2.63 | 0.260 | 10.97% | 2.37 | 2.73 | 2.29 | 866,304.00 |
| Mar 17 2024 | 2.37 | 0.020 | 0.85% | 2.37 | 2.61 | 2.25 | 546,511.00 |
| Mar 16 2024 | 2.35 | -0.230 | -8.91% | 2.59 | 2.64 | 2.30 | 180,256.00 |
| Mar 15 2024 | 2.58 | 0.00 | 0.00% | 2.70 | 2.73 | 2.36 | 215,793.00 |
| Mar 14 2024 | 2.58 | -0.210 | -7.53% | 2.80 | 2.80 | 2.54 | 145,414.00 |
| Mar 13 2024 | 2.79 | -0.050 | -1.76% | 2.82 | 2.89 | 2.72 | 307,285.00 |
| Mar 12 2024 | 2.84 | 0.260 | 10.08% | 2.58 | 3.00 | 2.55 | 547,458.00 |
| Mar 11 2024 | 2.58 | 0.160 | 6.61% | 2.43 | 2.65 | 2.30 | 221,875.00 |
| Mar 10 2024 | 2.42 | -0.020 | -0.82% | 2.44 | 2.50 | 2.34 | 154,309.00 |
| Mar 09 2024 | 2.44 | 0.100 | 4.27% | 2.34 | 2.50 | 2.34 | 175,073.00 |
| Mar 08 2024 | 2.34 | -0.070 | -2.90% | 2.41 | 2.54 | 2.20 | 253,433.00 |
| Mar 07 2024 | 2.41 | 0.130 | 5.70% | 2.28 | 2.42 | 2.27 | 198,620.00 |
| Mar 06 2024 | 2.28 | 0.120 | 5.56% | 2.16 | 2.31 | 2.09 | 305,726.00 |
| Mar 05 2024 | 2.16 | -0.300 | -12.20% | 2.48 | 2.56 | 1.86 | 481,032.00 |
| Mar 04 2024 | 2.46 | 0.180 | 7.89% | 2.28 | 2.62 | 2.26 | 525,199.00 |
| Mar 03 2024 | 2.28 | -0.020 | -0.87% | 2.30 | 2.34 | 2.07 | 146,648.00 |
| Mar 02 2024 | 2.30 | 0.080 | 3.60% | 2.22 | 2.31 | 2.19 | 157,868.00 |
| Mar 01 2024 | 2.22 | 0.130 | 6.22% | 2.09 | 2.29 | 2.09 | 131,269.00 |
| Feb 29 2024 | 2.09 | 0.050 | 2.45% | 2.04 | 2.15 | 2.02 | 254,314.00 |
| Feb 28 2024 | 2.04 | -0.040 | -1.92% | 2.09 | 2.16 | 1.87 | 204,143.00 |
| Feb 27 2024 | 2.08 | 0.060 | 2.97% | 2.03 | 2.13 | 2.02 | 137,071.00 |
| Feb 26 2024 | 2.02 | 0.030 | 1.51% | 1.99 | 2.04 | 1.96 | 76,457.00 |
| Feb 25 2024 | 1.99 | 0.00 | 0.00% | 2.00 | 2.02 | 1.94 | 97,742.00 |
| Feb 24 2024 | 1.99 | 0.050 | 2.58% | 1.93 | 2.00 | 1.90 | 55,950.00 |
| Feb 23 2024 | 1.94 | -0.010 | -0.51% | 1.97 | 2.00 | 1.90 | 145,447.00 |
| Feb 22 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 2.01 | 1.90 | 135,062.00 |
| Feb 21 2024 | 1.95 | -0.090 | -4.41% | 2.03 | 2.04 | 1.87 | 100,938.00 |
| Feb 20 2024 | 2.04 | -0.070 | -3.32% | 2.10 | 2.13 | 1.92 | 236,425.00 |
| Feb 19 2024 | 2.11 | -0.010 | -0.47% | 2.12 | 2.16 | 2.09 | 66,767.00 |
| Feb 18 2024 | 2.12 | 0.100 | 4.95% | 2.03 | 2.15 | 2.00 | 171,901.00 |
| Feb 17 2024 | 2.02 | -0.020 | -0.98% | 2.05 | 2.06 | 1.96 | 133,338.00 |
| Feb 16 2024 | 2.04 | 0.070 | 3.55% | 1.98 | 2.10 | 1.97 | 159,501.00 |
| Feb 15 2024 | 1.97 | 0.010 | 0.51% | 1.96 | 2.00 | 1.94 | 86,499.00 |
