Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RPLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 21.91 | 0.270 | 1.25% | 21.64 | 22.37 | 21.33 | 8,409.00 |
| May 30 2024 | 21.64 | -0.640 | -2.87% | 22.27 | 22.56 | 21.51 | 7,660.00 |
| May 29 2024 | 22.28 | -0.770 | -3.34% | 23.08 | 23.68 | 22.26 | 8,337.00 |
| May 28 2024 | 23.05 | -0.820 | -3.44% | 23.95 | 23.99 | 22.52 | 4,036.00 |
| May 27 2024 | 23.87 | 0.600 | 2.58% | 23.37 | 24.00 | 23.28 | 7,598.00 |
| May 26 2024 | 23.27 | 0.190 | 0.82% | 23.04 | 23.73 | 22.59 | 6,728.00 |
| May 25 2024 | 23.08 | 0.210 | 0.92% | 22.87 | 23.93 | 22.70 | 4,921.00 |
| May 24 2024 | 22.87 | 0.810 | 3.67% | 22.22 | 22.95 | 21.30 | 5,412.00 |
| May 23 2024 | 22.06 | 0.540 | 2.51% | 21.51 | 23.10 | 21.08 | 11,438.00 |
| May 22 2024 | 21.52 | -0.140 | -0.65% | 21.69 | 22.95 | 21.17 | 14,335.00 |
| May 21 2024 | 21.66 | 1.13 | 5.50% | 20.56 | 22.07 | 20.13 | 13,283.00 |
| May 20 2024 | 20.53 | 2.14 | 11.64% | 18.30 | 20.70 | 18.11 | 16,453.00 |
| May 19 2024 | 18.39 | -1.18 | -6.03% | 19.55 | 19.65 | 18.24 | 4,283.00 |
| May 18 2024 | 19.57 | 0.120 | 0.62% | 19.35 | 20.00 | 19.28 | 9,305.00 |
| May 17 2024 | 19.45 | -0.220 | -1.12% | 19.66 | 19.96 | 19.04 | 18,420.00 |
| May 16 2024 | 19.67 | -1.05 | -5.07% | 20.85 | 21.08 | 19.32 | 14,766.00 |
| May 15 2024 | 20.72 | 1.44 | 7.47% | 19.27 | 20.95 | 19.07 | 12,937.00 |
| May 14 2024 | 19.28 | -0.530 | -2.68% | 19.68 | 19.88 | 18.99 | 11,345.00 |
| May 13 2024 | 19.81 | -0.110 | -0.55% | 19.87 | 20.47 | 19.10 | 17,840.00 |
| May 12 2024 | 19.92 | 0.540 | 2.79% | 19.50 | 20.08 | 19.33 | 7,774.00 |
| May 11 2024 | 19.38 | 0.400 | 2.11% | 19.05 | 20.04 | 18.85 | 30,597.00 |
| May 10 2024 | 18.98 | -1.05 | -5.24% | 20.02 | 20.31 | 18.59 | 16,506.00 |
| May 09 2024 | 20.03 | -0.070 | -0.35% | 20.12 | 20.55 | 19.46 | 6,952.00 |
| May 08 2024 | 20.10 | -0.160 | -0.79% | 20.28 | 21.97 | 20.01 | 9,577.00 |
| May 07 2024 | 20.26 | -0.120 | -0.59% | 20.46 | 20.93 | 20.20 | 6,506.00 |
| May 06 2024 | 20.38 | -0.550 | -2.63% | 20.93 | 21.53 | 20.30 | 6,287.00 |
| May 05 2024 | 20.93 | 0.160 | 0.77% | 20.69 | 21.67 | 20.17 | 11,015.00 |
| May 04 2024 | 20.77 | -0.960 | -4.42% | 21.71 | 22.09 | 20.38 | 8,702.00 |
| May 03 2024 | 21.73 | 1.95 | 9.86% | 19.72 | 22.00 | 19.67 | 12,066.00 |
| May 02 2024 | 19.78 | 0.550 | 2.86% | 19.11 | 19.96 | 18.55 | 6,711.00 |
| May 01 2024 | 19.23 | -0.130 | -0.67% | 19.41 | 19.57 | 17.57 | 12,790.00 |
| Apr 30 2024 | 19.36 | -2.32 | -10.70% | 21.52 | 21.71 | 18.92 | 16,744.00 |
| Apr 29 2024 | 21.68 | 0.130 | 0.60% | 21.70 | 21.84 | 20.85 | 8,566.00 |
| Apr 28 2024 | 21.55 | -0.400 | -1.82% | 21.94 | 22.64 | 21.55 | 2,941.00 |
| Apr 27 2024 | 21.95 | 0.830 | 3.93% | 21.15 | 22.15 | 20.44 | 1,587.00 |
| Apr 26 2024 | 21.12 | -0.660 | -3.03% | 21.71 | 21.75 | 20.77 | 3,484.00 |
| Apr 25 2024 | 21.78 | -1.98 | -8.33% | 22.35 | 22.55 | 21.41 | 5,170.00 |
| Apr 24 2024 | 23.76 | -0.250 | -1.04% | 23.89 | 24.56 | 23.52 | 4,809.00 |
| Apr 23 2024 | 24.01 | 0.570 | 2.43% | 23.50 | 24.13 | 23.28 | 6,532.00 |
| Apr 22 2024 | 23.44 | -0.250 | -1.06% | 23.28 | 23.97 | 23.06 | 4,535.00 |
| Apr 21 2024 | 23.69 | 0.470 | 2.02% | 22.93 | 23.74 | 22.59 | 3,286.00 |
| Apr 20 2024 | 23.22 | 1.79 | 8.35% | 21.29 | 23.45 | 21.11 | 5,266.00 |
| Apr 19 2024 | 21.43 | 0.790 | 3.83% | 20.55 | 23.45 | 19.19 | 6,664.00 |
| Apr 18 2024 | 20.64 | 1.09 | 5.58% | 19.59 | 20.70 | 19.36 | 2,988.00 |
| Apr 17 2024 | 19.55 | -1.27 | -6.10% | 20.64 | 20.87 | 19.12 | 2,922.00 |
| Apr 16 2024 | 20.82 | 0.470 | 2.31% | 20.50 | 21.25 | 19.33 | 4,367.00 |
| Apr 15 2024 | 20.35 | -1.18 | -5.48% | 21.36 | 22.22 | 19.88 | 5,342.00 |
| Apr 14 2024 | 21.53 | 1.90 | 9.68% | 19.50 | 21.63 | 18.62 | 12,489.00 |
| Apr 13 2024 | 19.63 | -2.88 | -12.79% | 22.19 | 22.79 | 18.19 | 12,526.00 |
| Apr 12 2024 | 22.51 | -4.29 | -16.01% | 26.92 | 27.25 | 20.24 | 15,928.00 |
| Apr 11 2024 | 26.80 | -1.28 | -4.56% | 28.12 | 28.62 | 26.42 | 8,425.00 |
| Apr 10 2024 | 28.08 | -0.100 | -0.35% | 28.11 | 28.44 | 26.82 | 6,160.00 |
| Apr 09 2024 | 28.18 | -2.87 | -9.24% | 30.88 | 31.16 | 27.87 | 6,454.00 |
| Apr 08 2024 | 31.05 | 1.94 | 6.66% | 29.34 | 31.77 | 28.65 | 12,591.00 |
| Apr 07 2024 | 29.11 | 1.52 | 5.51% | 27.46 | 29.11 | 27.46 | 9,636.00 |
| Apr 06 2024 | 27.59 | 0.190 | 0.69% | 27.32 | 28.83 | 27.01 | 5,939.00 |
| Apr 05 2024 | 27.40 | 0.120 | 0.44% | 27.21 | 27.86 | 26.12 | 7,228.00 |
| Apr 04 2024 | 27.28 | -0.510 | -1.84% | 27.75 | 28.39 | 26.95 | 7,772.00 |
| Apr 03 2024 | 27.79 | 0.150 | 0.54% | 27.69 | 28.58 | 26.75 | 4,488.00 |
| Apr 02 2024 | 27.64 | -3.97 | -12.56% | 31.67 | 31.74 | 27.46 | 5,338.00 |
| Apr 01 2024 | 31.61 | 1.34 | 4.43% | 30.12 | 33.07 | 28.41 | 16,712.00 |
| Mar 31 2024 | 30.27 | 1.36 | 4.70% | 28.89 | 31.24 | 28.73 | 11,321.00 |
| Mar 30 2024 | 28.91 | -1.32 | -4.37% | 30.30 | 30.53 | 28.85 | 6,266.00 |
| Mar 29 2024 | 30.23 | -1.88 | -5.85% | 32.32 | 32.34 | 30.05 | 6,596.00 |
| Mar 28 2024 | 32.11 | 0.580 | 1.84% | 31.62 | 32.73 | 31.30 | 3,876.00 |
| Mar 27 2024 | 31.53 | -0.410 | -1.28% | 31.85 | 32.68 | 31.05 | 3,500.00 |
| Mar 26 2024 | 31.94 | -0.730 | -2.23% | 32.70 | 35.23 | 31.16 | 11,337.00 |
| Mar 25 2024 | 32.67 | 0.920 | 2.90% | 31.63 | 33.31 | 31.52 | 9,636.00 |
| Mar 24 2024 | 31.75 | 0.390 | 1.24% | 30.66 | 31.81 | 30.25 | 5,970.00 |
| Mar 23 2024 | 31.36 | 0.580 | 1.88% | 30.87 | 31.69 | 30.48 | 5,075.00 |
| Mar 22 2024 | 30.78 | -1.27 | -3.96% | 32.05 | 32.35 | 29.94 | 7,942.00 |
| Mar 21 2024 | 32.05 | 3.12 | 10.78% | 28.96 | 32.90 | 28.40 | 18,077.00 |
| Mar 20 2024 | 28.93 | 2.15 | 8.03% | 26.89 | 29.25 | 25.74 | 9,308.00 |
| Mar 19 2024 | 26.78 | -2.80 | -9.47% | 29.55 | 30.82 | 26.00 | 11,844.00 |
| Mar 18 2024 | 29.58 | 0.130 | 0.44% | 29.27 | 30.11 | 27.60 | 8,068.00 |
| Mar 17 2024 | 29.45 | 0.380 | 1.31% | 29.25 | 30.18 | 27.75 | 7,379.00 |
| Mar 16 2024 | 29.07 | -2.70 | -8.50% | 31.82 | 32.66 | 28.60 | 7,864.00 |
| Mar 15 2024 | 31.77 | -3.96 | -11.08% | 35.72 | 35.89 | 30.55 | 13,418.00 |
| Mar 14 2024 | 35.73 | -2.36 | -6.20% | 37.98 | 38.01 | 35.02 | 6,134.00 |
| Mar 13 2024 | 38.09 | 1.18 | 3.20% | 36.95 | 42.52 | 36.17 | 16,463.00 |
| Mar 12 2024 | 36.91 | -0.420 | -1.13% | 37.39 | 39.22 | 34.39 | 9,535.00 |
| Mar 11 2024 | 37.33 | 2.72 | 7.86% | 34.65 | 37.61 | 33.44 | 9,854.00 |
| Mar 10 2024 | 34.61 | -0.130 | -0.37% | 34.80 | 36.40 | 33.86 | 6,940.00 |
| Mar 09 2024 | 34.74 | -0.100 | -0.29% | 34.89 | 35.52 | 32.60 | 6,097.00 |
| Mar 08 2024 | 34.84 | -0.300 | -0.85% | 35.17 | 35.44 | 32.72 | 6,809.00 |
| Mar 07 2024 | 35.14 | -0.450 | -1.26% | 35.51 | 36.88 | 31.64 | 8,886.00 |
| Mar 06 2024 | 35.59 | 3.16 | 9.74% | 32.44 | 36.35 | 31.34 | 14,688.00 |
| Mar 05 2024 | 32.43 | 0.680 | 2.14% | 31.82 | 35.13 | 31.05 | 15,460.00 |
| Mar 04 2024 | 31.75 | -0.100 | -0.31% | 31.87 | 32.40 | 30.88 | 8,192.00 |
| Mar 03 2024 | 31.85 | 0.540 | 1.72% | 31.23 | 32.75 | 30.40 | 6,191.00 |
| Mar 02 2024 | 31.31 | 0.600 | 1.95% | 30.78 | 31.54 | 30.07 | 5,573.00 |
