Register for real-time alerts, custom portfolio, and market movers
RNDRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 6.50 | -0.060 | -0.99% | 6.57 | 6.78 | 5.93 | 1,452,407.00 |
| Jul 22 2024 | 6.57 | -0.610 | -8.53% | 7.15 | 7.15 | 6.40 | 1,519,933.00 |
| Jul 21 2024 | 7.18 | 0.170 | 2.47% | 7.00 | 7.25 | 6.73 | 2,325,923.00 |
| Jul 20 2024 | 7.01 | 0.350 | 5.23% | 6.69 | 7.02 | 6.56 | 1,798,724.00 |
| Jul 19 2024 | 6.66 | 0.220 | 3.45% | 6.45 | 6.78 | 6.33 | 2,055,289.00 |
| Jul 18 2024 | 6.44 | -0.240 | -3.55% | 6.69 | 7.01 | 6.25 | 2,779,668.00 |
| Jul 17 2024 | 6.67 | 0.070 | 1.06% | 6.57 | 7.09 | 6.43 | 4,835,703.00 |
| Jul 16 2024 | 6.60 | -0.140 | -2.03% | 6.73 | 6.81 | 6.29 | 5,118,134.00 |
| Jul 15 2024 | 6.74 | 0.560 | 9.00% | 6.18 | 6.79 | 6.13 | 5,271,249.00 |
| Jul 14 2024 | 6.18 | 0.160 | 2.71% | 6.01 | 6.27 | 6.00 | 2,266,458.00 |
| Jul 13 2024 | 6.02 | -0.110 | -1.72% | 6.11 | 6.24 | 5.95 | 1,914,703.00 |
| Jul 12 2024 | 6.13 | 0.160 | 2.60% | 5.96 | 6.24 | 5.69 | 3,929,370.00 |
| Jul 11 2024 | 5.97 | -0.530 | -8.11% | 6.48 | 6.68 | 5.93 | 3,409,341.00 |
| Jul 10 2024 | 6.50 | 0.030 | 0.44% | 6.47 | 6.90 | 6.34 | 2,306,776.00 |
| Jul 09 2024 | 6.47 | 0.120 | 1.92% | 6.31 | 6.54 | 6.23 | 2,146,489.00 |
| Jul 08 2024 | 6.35 | 0.00 | 0.06% | 6.36 | 6.85 | 6.05 | 3,456,911.00 |
| Jul 07 2024 | 6.34 | -0.660 | -9.40% | 6.99 | 7.00 | 6.32 | 1,834,258.00 |
| Jul 06 2024 | 7.00 | 0.640 | 9.98% | 6.37 | 7.06 | 6.33 | 2,592,095.00 |
| Jul 05 2024 | 6.37 | -0.190 | -2.95% | 6.54 | 6.68 | 5.67 | 6,260,358.00 |
| Jul 04 2024 | 6.56 | -0.490 | -6.91% | 7.04 | 7.20 | 6.50 | 3,371,538.00 |
| Jul 03 2024 | 7.05 | -0.600 | -7.84% | 7.66 | 7.72 | 6.95 | 2,093,873.00 |
| Jul 02 2024 | 7.65 | 0.110 | 1.49% | 7.51 | 7.78 | 7.46 | 1,882,454.00 |
| Jul 01 2024 | 7.53 | -0.150 | -1.99% | 7.71 | 7.95 | 7.46 | 1,705,206.00 |
| Jun 30 2024 | 7.69 | 0.530 | 7.47% | 7.16 | 7.75 | 7.07 | 1,546,468.00 |
| Jun 29 2024 | 7.15 | -0.210 | -2.82% | 7.36 | 7.46 | 7.14 | 650,610.00 |
| Jun 28 2024 | 7.36 | -0.360 | -4.70% | 7.72 | 7.85 | 7.28 | 2,102,209.00 |
| Jun 27 2024 | 7.72 | 0.280 | 3.77% | 7.43 | 7.90 | 7.26 | 3,603,217.00 |
| Jun 26 2024 | 7.44 | -0.220 | -2.93% | 7.67 | 7.82 | 7.35 | 2,262,827.00 |
| Jun 25 2024 | 7.67 | 0.140 | 1.85% | 7.55 | 7.93 | 7.46 | 2,859,421.00 |
| Jun 24 2024 | 7.53 | 0.510 | 7.30% | 7.04 | 7.60 | 6.70 | 4,019,289.00 |
| Jun 23 2024 | 7.02 | -0.330 | -4.46% | 7.33 | 7.47 | 6.96 | 2,117,974.00 |
| Jun 22 2024 | 7.34 | -0.140 | -1.85% | 7.48 | 7.66 | 7.31 | 2,283,845.00 |
| Jun 21 2024 | 7.48 | -0.070 | -0.94% | 7.58 | 7.67 | 7.31 | 2,871,923.00 |
| Jun 20 2024 | 7.55 | -0.190 | -2.43% | 7.65 | 8.27 | 7.51 | 4,390,508.00 |
| Jun 19 2024 | 7.74 | 0.340 | 4.62% | 7.40 | 7.95 | 7.31 | 4,686,379.00 |
| Jun 18 2024 | 7.40 | -0.300 | -3.91% | 7.72 | 7.73 | 6.80 | 5,792,441.00 |
| Jun 17 2024 | 7.70 | -0.690 | -8.22% | 8.40 | 8.47 | 7.44 | 3,275,397.00 |
| Jun 16 2024 | 8.39 | 0.460 | 5.82% | 7.93 | 8.51 | 7.75 | 1,315,308.00 |
| Jun 15 2024 | 7.93 | -0.010 | -0.12% | 7.91 | 8.18 | 7.89 | 861,189.00 |
| Jun 14 2024 | 7.94 | -0.380 | -4.61% | 8.35 | 8.45 | 7.62 | 2,594,591.00 |
| Jun 13 2024 | 8.32 | -0.940 | -10.17% | 9.26 | 9.29 | 8.24 | 2,206,201.00 |
| Jun 12 2024 | 9.26 | 1.07 | 13.03% | 8.20 | 9.48 | 7.99 | 4,569,529.00 |
| Jun 11 2024 | 8.20 | -0.450 | -5.19% | 8.63 | 8.67 | 7.99 | 3,162,969.00 |
| Jun 10 2024 | 8.64 | -0.570 | -6.18% | 9.20 | 9.35 | 8.59 | 2,676,629.00 |
| Jun 09 2024 | 9.21 | 0.070 | 0.81% | 9.12 | 9.26 | 8.93 | 947,326.00 |
| Jun 08 2024 | 9.14 | -0.450 | -4.69% | 9.52 | 9.72 | 9.00 | 1,857,405.00 |
| Jun 07 2024 | 9.59 | -0.780 | -7.54% | 10.37 | 10.48 | 8.60 | 2,306,057.00 |
| Jun 06 2024 | 10.37 | -0.330 | -3.04% | 10.72 | 10.89 | 10.31 | 1,803,158.00 |
| Jun 05 2024 | 10.70 | 0.360 | 3.50% | 10.38 | 10.78 | 10.29 | 2,172,436.00 |
| Jun 04 2024 | 10.34 | 0.330 | 3.31% | 10.00 | 10.46 | 9.94 | 2,452,356.00 |
| Jun 03 2024 | 10.01 | 0.080 | 0.81% | 9.92 | 10.15 | 9.80 | 1,283,856.00 |
| Jun 02 2024 | 9.93 | -0.110 | -1.13% | 10.03 | 10.10 | 9.74 | 694,802.00 |
| Jun 01 2024 | 10.04 | -0.080 | -0.77% | 10.13 | 10.14 | 9.97 | 603,437.00 |
| May 31 2024 | 10.12 | 0.100 | 0.95% | 10.02 | 10.28 | 9.81 | 2,058,989.00 |
| May 30 2024 | 10.02 | -0.260 | -2.54% | 10.30 | 10.59 | 9.98 | 2,330,715.00 |
| May 29 2024 | 10.28 | 0.070 | 0.64% | 10.22 | 10.63 | 10.08 | 3,407,596.00 |
| May 28 2024 | 10.22 | 0.060 | 0.60% | 10.16 | 10.25 | 9.88 | 2,102,862.00 |
| May 27 2024 | 10.16 | 0.170 | 1.72% | 9.98 | 10.35 | 9.97 | 2,919,242.00 |
| May 26 2024 | 9.98 | -0.100 | -0.96% | 10.07 | 10.17 | 9.88 | 1,038,306.00 |
| May 25 2024 | 10.08 | -0.040 | -0.38% | 10.10 | 10.44 | 9.91 | 1,407,207.00 |
| May 24 2024 | 10.12 | -0.110 | -1.06% | 10.25 | 10.31 | 9.71 | 2,090,837.00 |
| May 23 2024 | 10.23 | -0.430 | -3.99% | 10.62 | 10.79 | 9.84 | 4,686,557.00 |
| May 22 2024 | 10.65 | -0.550 | -4.92% | 11.20 | 11.89 | 10.62 | 6,149,578.00 |
| May 21 2024 | 11.21 | 0.340 | 3.10% | 10.84 | 11.27 | 10.61 | 3,360,139.00 |
| May 20 2024 | 10.87 | 0.820 | 8.16% | 10.06 | 10.92 | 9.81 | 3,832,133.00 |
| May 19 2024 | 10.05 | -0.300 | -2.89% | 10.33 | 10.64 | 10.02 | 2,696,202.00 |
| May 18 2024 | 10.35 | 0.260 | 2.55% | 10.07 | 10.37 | 9.82 | 1,763,878.00 |
| May 17 2024 | 10.09 | 0.050 | 0.46% | 10.03 | 10.38 | 9.90 | 2,692,316.00 |
| May 16 2024 | 10.04 | -0.610 | -5.69% | 10.64 | 10.79 | 9.84 | 4,242,512.00 |
| May 15 2024 | 10.65 | 0.600 | 6.02% | 10.09 | 11.13 | 9.76 | 6,130,485.00 |
| May 14 2024 | 10.05 | -1.21 | -10.72% | 11.23 | 11.40 | 9.83 | 4,278,829.00 |
| May 13 2024 | 11.25 | 0.430 | 3.98% | 10.86 | 11.49 | 10.27 | 4,225,368.00 |
| May 12 2024 | 10.82 | -0.140 | -1.27% | 10.97 | 11.09 | 10.77 | 1,602,292.00 |
| May 11 2024 | 10.96 | 0.010 | 0.08% | 10.98 | 11.29 | 10.63 | 2,597,089.00 |
| May 10 2024 | 10.95 | 0.100 | 0.96% | 10.83 | 11.58 | 10.70 | 6,604,242.00 |
| May 09 2024 | 10.85 | 0.950 | 9.61% | 9.93 | 11.37 | 9.89 | 6,846,753.00 |
| May 08 2024 | 9.90 | -0.410 | -4.00% | 10.36 | 10.56 | 9.40 | 4,647,581.00 |
| May 07 2024 | 10.31 | 0.360 | 3.64% | 9.99 | 10.87 | 9.97 | 5,160,730.00 |
| May 06 2024 | 9.94 | 0.070 | 0.75% | 9.92 | 10.18 | 9.58 | 4,490,163.00 |
| May 05 2024 | 9.87 | 0.910 | 10.22% | 8.96 | 10.00 | 8.77 | 4,318,709.00 |
| May 04 2024 | 8.96 | 0.710 | 8.66% | 8.24 | 9.10 | 8.23 | 2,159,184.00 |
| May 03 2024 | 8.24 | 0.420 | 5.32% | 7.84 | 8.39 | 7.63 | 2,060,683.00 |
| May 02 2024 | 7.83 | 0.180 | 2.34% | 7.65 | 7.97 | 7.31 | 2,336,377.00 |
| May 01 2024 | 7.65 | 0.300 | 4.07% | 7.33 | 8.11 | 6.86 | 4,134,639.00 |
| Apr 30 2024 | 7.35 | -0.530 | -6.72% | 7.85 | 8.00 | 6.99 | 2,502,147.00 |
| Apr 29 2024 | 7.88 | -0.080 | -1.03% | 7.99 | 8.10 | 7.58 | 1,506,129.00 |
| Apr 28 2024 | 7.96 | -0.110 | -1.39% | 8.06 | 8.43 | 7.87 | 1,096,129.00 |
| Apr 27 2024 | 8.07 | -0.060 | -0.68% | 8.13 | 8.22 | 7.75 | 1,192,008.00 |
| Apr 26 2024 | 8.13 | -0.490 | -5.69% | 8.63 | 8.69 | 8.06 | 1,648,373.00 |
| Apr 25 2024 | 8.62 | 0.140 | 1.65% | 8.48 | 8.88 | 8.21 | 2,568,489.00 |
