Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.RNDRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 10.66 | -0.560 | -5.01% | 11.22 | 11.89 | 10.63 | 1,043,264.00 |
| May 21 2024 | 11.22 | 0.350 | 3.23% | 10.87 | 11.27 | 10.61 | 496,712.00 |
| May 20 2024 | 10.87 | 0.820 | 8.17% | 10.05 | 10.92 | 9.81 | 446,874.00 |
| May 19 2024 | 10.05 | -0.290 | -2.85% | 10.32 | 10.65 | 10.01 | 355,245.00 |
| May 18 2024 | 10.34 | 0.270 | 2.69% | 10.07 | 10.37 | 9.82 | 201,644.00 |
| May 17 2024 | 10.07 | 0.020 | 0.23% | 10.03 | 10.37 | 9.91 | 280,394.00 |
| May 16 2024 | 10.05 | -0.590 | -5.58% | 10.64 | 10.79 | 9.84 | 329,779.00 |
| May 15 2024 | 10.64 | 0.600 | 5.92% | 10.09 | 11.14 | 9.77 | 961,707.00 |
| May 14 2024 | 10.05 | -1.20 | -10.66% | 11.26 | 11.40 | 9.83 | 555,980.00 |
| May 13 2024 | 11.25 | 0.420 | 3.92% | 10.84 | 11.50 | 10.27 | 1,121,733.00 |
| May 12 2024 | 10.82 | -0.120 | -1.13% | 10.97 | 11.10 | 10.77 | 283,189.00 |
| May 11 2024 | 10.95 | -0.010 | -0.10% | 10.99 | 11.29 | 10.63 | 376,612.00 |
| May 10 2024 | 10.96 | 0.120 | 1.09% | 10.83 | 11.58 | 10.72 | 891,570.00 |
| May 09 2024 | 10.84 | 0.950 | 9.65% | 9.90 | 11.37 | 9.90 | 1,287,464.00 |
| May 08 2024 | 9.88 | -0.420 | -4.06% | 10.37 | 10.55 | 9.42 | 755,784.00 |
| May 07 2024 | 10.30 | 0.360 | 3.63% | 9.98 | 10.87 | 9.98 | 1,455,108.00 |
| May 06 2024 | 9.94 | 0.080 | 0.78% | 9.91 | 10.18 | 9.59 | 1,004,126.00 |
| May 05 2024 | 9.87 | 0.910 | 10.13% | 8.95 | 10.00 | 8.77 | 815,776.00 |
| May 04 2024 | 8.96 | 0.720 | 8.74% | 8.24 | 9.10 | 8.23 | 412,385.00 |
| May 03 2024 | 8.24 | 0.410 | 5.28% | 7.84 | 8.38 | 7.63 | 391,821.00 |
| May 02 2024 | 7.82 | 0.170 | 2.16% | 7.65 | 7.95 | 7.32 | 385,564.00 |
| May 01 2024 | 7.66 | 0.300 | 4.09% | 7.34 | 7.87 | 6.87 | 855,626.00 |
| Apr 30 2024 | 7.36 | -0.520 | -6.63% | 7.85 | 8.00 | 6.99 | 450,913.00 |
| Apr 29 2024 | 7.88 | -0.080 | -1.01% | 7.99 | 8.10 | 7.58 | 271,578.00 |
| Apr 28 2024 | 7.96 | -0.110 | -1.40% | 8.05 | 8.43 | 7.88 | 213,380.00 |
| Apr 27 2024 | 8.07 | -0.060 | -0.70% | 8.13 | 8.23 | 7.76 | 203,701.00 |
| Apr 26 2024 | 8.13 | -0.490 | -5.67% | 8.63 | 8.69 | 8.06 | 287,900.00 |
| Apr 25 2024 | 8.62 | -0.190 | -2.20% | 8.47 | 8.87 | 8.23 | 465,623.00 |
| Apr 24 2024 | 8.81 | -0.180 | -1.98% | 9.01 | 9.35 | 8.70 | 515,019.00 |
| Apr 23 2024 | 8.99 | -0.280 | -3.02% | 9.28 | 9.74 | 8.88 | 527,749.00 |
| Apr 22 2024 | 9.27 | 0.180 | 1.98% | 9.11 | 9.46 | 8.95 | 661,322.00 |
| Apr 21 2024 | 9.09 | 0.120 | 1.30% | 8.90 | 9.27 | 8.67 | 298,070.00 |
| Apr 20 2024 | 8.97 | 1.07 | 13.59% | 7.87 | 9.07 | 7.78 | 276,059.00 |
| Apr 19 2024 | 7.90 | -0.010 | -0.08% | 7.87 | 8.29 | 7.14 | 929,453.00 |
| Apr 18 2024 | 7.91 | 0.240 | 3.16% | 7.63 | 8.11 | 7.45 | 487,366.00 |
| Apr 17 2024 | 7.67 | -0.610 | -7.34% | 8.21 | 8.32 | 7.44 | 738,854.00 |
| Apr 16 2024 | 8.27 | -0.010 | -0.17% | 8.25 | 8.60 | 7.74 | 1,176,079.00 |
| Apr 15 2024 | 8.29 | -0.690 | -7.65% | 8.87 | 9.49 | 8.01 | 1,249,867.00 |
| Apr 14 2024 | 8.97 | 1.50 | 20.13% | 7.49 | 9.01 | 7.13 | 1,257,282.00 |
| Apr 13 2024 | 7.47 | -0.730 | -8.94% | 8.17 | 8.35 | 6.28 | 1,125,784.00 |
| Apr 12 2024 | 8.20 | -0.830 | -9.23% | 9.01 | 9.24 | 7.05 | 522,436.00 |
| Apr 11 2024 | 9.04 | -0.190 | -2.01% | 9.18 | 9.43 | 8.80 | 288,643.00 |
| Apr 10 2024 | 9.22 | -0.190 | -2.00% | 9.39 | 9.47 | 8.79 | 173,769.00 |
| Apr 09 2024 | 9.41 | -0.910 | -8.79% | 10.34 | 10.54 | 9.30 | 212,535.00 |
| Apr 08 2024 | 10.32 | 0.560 | 5.70% | 9.76 | 10.40 | 9.50 | 171,235.00 |
| Apr 07 2024 | 9.76 | 0.230 | 2.40% | 9.54 | 9.87 | 9.50 | 281,911.00 |
| Apr 06 2024 | 9.53 | 0.300 | 3.29% | 9.21 | 9.70 | 9.15 | 296,299.00 |
| Apr 05 2024 | 9.23 | -0.380 | -3.94% | 9.56 | 9.64 | 8.77 | 364,844.00 |
| Apr 04 2024 | 9.61 | 0.250 | 2.68% | 9.34 | 9.90 | 9.21 | 674,350.00 |
| Apr 03 2024 | 9.36 | -0.070 | -0.78% | 9.44 | 9.90 | 9.12 | 900,022.00 |
| Apr 02 2024 | 9.43 | -0.640 | -6.32% | 10.06 | 10.06 | 9.07 | 830,201.00 |
| Apr 01 2024 | 10.07 | -0.580 | -5.46% | 10.63 | 10.68 | 9.67 | 659,465.00 |
| Mar 31 2024 | 10.65 | -0.050 | -0.45% | 10.67 | 10.91 | 10.42 | 428,257.00 |
| Mar 30 2024 | 10.70 | -0.260 | -2.36% | 10.95 | 11.04 | 10.66 | 548,283.00 |
| Mar 29 2024 | 10.96 | -0.210 | -1.85% | 11.15 | 11.21 | 10.81 | 586,130.00 |
| Mar 28 2024 | 11.16 | -0.070 | -0.65% | 11.17 | 11.73 | 10.90 | 1,230,924.00 |
| Mar 27 2024 | 11.24 | 0.130 | 1.15% | 11.10 | 12.02 | 10.64 | 1,475,399.00 |
| Mar 26 2024 | 11.11 | 0.070 | 0.59% | 10.98 | 11.74 | 10.83 | 927,503.00 |
| Mar 25 2024 | 11.04 | 0.140 | 1.24% | 10.91 | 11.38 | 10.79 | 775,229.00 |
| Mar 24 2024 | 10.91 | 0.240 | 2.28% | 10.70 | 11.10 | 10.44 | 252,126.00 |
| Mar 23 2024 | 10.66 | -0.030 | -0.27% | 10.64 | 11.04 | 10.44 | 511,952.00 |
| Mar 22 2024 | 10.69 | -0.060 | -0.59% | 10.71 | 11.39 | 10.32 | 1,284,075.00 |
| Mar 21 2024 | 10.76 | -0.950 | -8.11% | 11.64 | 11.68 | 10.66 | 829,570.00 |
| Mar 20 2024 | 11.71 | 1.04 | 9.73% | 10.80 | 12.31 | 10.43 | 2,692,813.00 |
| Mar 19 2024 | 10.67 | -1.08 | -9.17% | 11.69 | 11.88 | 10.30 | 2,112,633.00 |
| Mar 18 2024 | 11.74 | -1.36 | -10.39% | 13.07 | 13.50 | 11.62 | 2,067,297.00 |
| Mar 17 2024 | 13.11 | 2.80 | 27.14% | 10.39 | 13.63 | 10.19 | 2,864,061.00 |
| Mar 16 2024 | 10.31 | -0.740 | -6.66% | 11.00 | 11.90 | 9.93 | 2,225,537.00 |
| Mar 15 2024 | 11.04 | 0.050 | 0.46% | 11.92 | 11.97 | 10.03 | 1,513,034.00 |
| Mar 14 2024 | 10.99 | -0.340 | -3.00% | 11.36 | 11.50 | 10.76 | 564,299.00 |
| Mar 13 2024 | 11.33 | -0.070 | -0.64% | 11.36 | 11.76 | 11.02 | 749,036.00 |
| Mar 12 2024 | 11.41 | -0.060 | -0.51% | 11.50 | 11.75 | 10.78 | 755,951.00 |
| Mar 11 2024 | 11.46 | 0.120 | 1.02% | 11.40 | 12.69 | 10.80 | 1,163,799.00 |
| Mar 10 2024 | 11.35 | -1.01 | -8.16% | 12.41 | 12.52 | 11.13 | 853,117.00 |
| Mar 09 2024 | 12.36 | 1.92 | 18.44% | 10.46 | 12.71 | 10.29 | 1,469,642.00 |
| Mar 08 2024 | 10.43 | 0.460 | 4.59% | 10.00 | 11.00 | 9.50 | 881,832.00 |
| Mar 07 2024 | 9.97 | 0.640 | 6.82% | 9.30 | 10.78 | 9.20 | 1,288,149.00 |
| Mar 06 2024 | 9.34 | 2.45 | 35.67% | 6.88 | 9.79 | 6.58 | 1,232,458.00 |
| Mar 05 2024 | 6.88 | -0.480 | -6.56% | 7.36 | 7.45 | 5.76 | 718,110.00 |
| Mar 04 2024 | 7.37 | -0.180 | -2.37% | 7.57 | 7.67 | 7.15 | 412,768.00 |
| Mar 03 2024 | 7.54 | -0.110 | -1.41% | 7.64 | 8.07 | 7.21 | 677,246.00 |
| Mar 02 2024 | 7.65 | -0.210 | -2.63% | 7.85 | 7.97 | 7.51 | 236,382.00 |
| Mar 01 2024 | 7.86 | 0.350 | 4.67% | 7.52 | 8.52 | 7.40 | 698,772.00 |
| Feb 29 2024 | 7.51 | -0.490 | -6.12% | 7.97 | 8.28 | 7.26 | 354,339.00 |
| Feb 28 2024 | 8.00 | 0.820 | 11.35% | 7.17 | 8.07 | 7.06 | 647,439.00 |
| Feb 27 2024 | 7.18 | -0.410 | -5.43% | 7.61 | 7.66 | 7.08 | 178,127.00 |
| Feb 26 2024 | 7.60 | 0.370 | 5.16% | 7.19 | 7.69 | 7.05 | 540,043.00 |
| Feb 25 2024 | 7.22 | 0.00 | 0.02% | 7.23 | 7.75 | 7.13 | 899,865.00 |
| Feb 24 2024 | 7.22 | -0.130 | -1.78% | 7.40 | 7.58 | 6.88 | 862,874.00 |
| Feb 23 2024 | 7.35 | -0.030 | -0.41% | 7.38 | 8.13 | 7.13 | 969,022.00 |
