Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 95.65 | 0.85 | 0.90% | 94.60 | 95.70 | 94.25 | 39,159 |
| May 08 2024 | 94.80 | -0.55 | -0.58% | 95.75 | 97.35 | 94.00 | 89,825 |
| May 07 2024 | 95.35 | 5.40 | 6.00% | 94.70 | 98.10 | 93.50 | 256,302 |
| May 06 2024 | 89.95 | -0.30 | -0.33% | 90.85 | 91.65 | 89.95 | 30,585 |
| May 03 2024 | 90.25 | 1.55 | 1.75% | 89.00 | 91.85 | 88.80 | 58,685 |
| May 02 2024 | 88.70 | -0.70 | -0.78% | 90.15 | 90.95 | 88.30 | 79,572 |
| Apr 30 2024 | 89.40 | -1.15 | -1.27% | 90.65 | 91.05 | 89.35 | 115,171 |
| Apr 29 2024 | 90.55 | 0.75 | 0.84% | 89.50 | 91.50 | 89.00 | 85,043 |
| Apr 26 2024 | 89.80 | -1.90 | -2.07% | 97.35 | 98.55 | 89.40 | 263,794 |
| Apr 25 2024 | 91.70 | -0.75 | -0.81% | 92.45 | 92.75 | 90.85 | 111,428 |
| Apr 24 2024 | 92.45 | 0.20 | 0.22% | 92.25 | 93.35 | 91.85 | 45,300 |
| Apr 23 2024 | 92.25 | 0.45 | 0.49% | 92.60 | 93.80 | 92.25 | 80,018 |
| Apr 22 2024 | 91.80 | -2.00 | -2.13% | 94.85 | 97.00 | 91.65 | 74,870 |
| Apr 19 2024 | 93.80 | 0.85 | 0.91% | 92.85 | 94.10 | 91.50 | 56,299 |
| Apr 18 2024 | 92.95 | 0.35 | 0.38% | 92.50 | 93.85 | 92.35 | 58,644 |
| Apr 17 2024 | 92.60 | 2.35 | 2.60% | 89.80 | 92.95 | 89.60 | 105,685 |
| Apr 16 2024 | 90.25 | 0.65 | 0.73% | 88.50 | 91.15 | 88.30 | 82,810 |
| Apr 15 2024 | 89.60 | -0.45 | -0.50% | 89.85 | 90.60 | 88.80 | 56,019 |
| Apr 12 2024 | 90.05 | -1.85 | -2.01% | 92.65 | 92.95 | 90.05 | 49,126 |
| Apr 11 2024 | 91.90 | -1.35 | -1.45% | 92.75 | 94.15 | 91.90 | 56,376 |
| Apr 10 2024 | 93.25 | 0.00 | 0.00% | 93.30 | 95.25 | 92.50 | 74,307 |
| Apr 09 2024 | 93.25 | -0.30 | -0.32% | 92.90 | 94.95 | 92.00 | 133,496 |
| Apr 08 2024 | 93.55 | 5.05 | 5.71% | 88.00 | 93.55 | 87.40 | 119,814 |
| Apr 05 2024 | 88.50 | -2.10 | -2.32% | 89.10 | 90.15 | 88.20 | 82,046 |
| Apr 04 2024 | 90.60 | -0.70 | -0.77% | 91.00 | 91.35 | 90.15 | 68,496 |
| Apr 03 2024 | 91.30 | -1.45 | -1.56% | 92.25 | 92.85 | 90.95 | 73,340 |
| Apr 02 2024 | 92.75 | -0.69 | -0.74% | 95.00 | 95.05 | 92.05 | 73,292 |
| Mar 28 2024 | 93.44 | 0.38 | 0.41% | 94.28 | 95.76 | 92.42 | 109,846 |
| Mar 27 2024 | 93.06 | 1.16 | 1.26% | 92.12 | 93.06 | 90.60 | 54,794 |
| Mar 26 2024 | 91.90 | 1.66 | 1.84% | 90.30 | 91.90 | 89.22 | 86,328 |
| Mar 25 2024 | 90.24 | -2.12 | -2.30% | 92.08 | 92.36 | 90.14 | 50,083 |
| Mar 22 2024 | 92.36 | 0.56 | 0.61% | 91.80 | 93.06 | 90.80 | 102,784 |
| Mar 21 2024 | 91.80 | 1.72 | 1.91% | 95.48 | 95.56 | 91.80 | 180,752 |
| Mar 20 2024 | 90.08 | -0.70 | -0.77% | 89.38 | 91.12 | 88.60 | 101,244 |
| Mar 19 2024 | 90.78 | -1.08 | -1.18% | 91.80 | 91.94 | 89.96 | 79,193 |
| Mar 18 2024 | 91.86 | -0.74 | -0.80% | 92.98 | 93.50 | 91.02 | 74,331 |
| Mar 15 2024 | 92.60 | -0.96 | -1.03% | 93.26 | 93.56 | 92.10 | 177,900 |
| Mar 14 2024 | 93.56 | 0.14 | 0.15% | 94.06 | 96.22 | 93.36 | 125,718 |
| Mar 13 2024 | 93.42 | -0.14 | -0.15% | 93.12 | 94.20 | 92.80 | 75,441 |
| Mar 12 2024 | 93.56 | -0.70 | -0.74% | 94.86 | 95.12 | 93.16 | 102,525 |
| Mar 11 2024 | 94.26 | 0.56 | 0.60% | 93.70 | 94.50 | 93.00 | 97,766 |
| Mar 08 2024 | 93.70 | -0.64 | -0.68% | 94.30 | 94.92 | 93.16 | 94,859 |
| Mar 07 2024 | 94.34 | -1.62 | -1.69% | 95.80 | 95.80 | 93.82 | 139,840 |
| Mar 06 2024 | 95.96 | 0.98 | 1.03% | 95.14 | 96.80 | 95.12 | 88,850 |
| Mar 05 2024 | 94.98 | -2.26 | -2.32% | 96.56 | 97.20 | 94.98 | 51,512 |
| Mar 04 2024 | 97.24 | -1.30 | -1.32% | 98.10 | 98.52 | 96.50 | 54,438 |
| Mar 01 2024 | 98.54 | 0.54 | 0.55% | 98.02 | 98.80 | 97.00 | 70,664 |
| Feb 29 2024 | 98.00 | -0.68 | -0.69% | 98.94 | 99.66 | 97.68 | 161,758 |
| Feb 28 2024 | 98.68 | -0.32 | -0.32% | 99.32 | 100.10 | 98.16 | 49,843 |
| Feb 27 2024 | 99.00 | 2.40 | 2.48% | 96.00 | 99.84 | 95.00 | 88,022 |
| Feb 26 2024 | 96.60 | -2.96 | -2.97% | 99.10 | 99.54 | 96.60 | 100,662 |
| Feb 23 2024 | 99.56 | -1.59 | -1.57% | 101.40 | 102.80 | 99.40 | 87,786 |
| Feb 22 2024 | 101.15 | 2.35 | 2.38% | 98.80 | 101.65 | 98.52 | 102,802 |
| Feb 21 2024 | 98.80 | 0.36 | 0.37% | 99.26 | 101.60 | 98.74 | 49,509 |
| Feb 20 2024 | 98.44 | -0.90 | -0.91% | 99.26 | 99.62 | 97.54 | 51,672 |
| Feb 19 2024 | 99.34 | 0.40 | 0.40% | 98.12 | 100.00 | 97.30 | 54,750 |
| Feb 16 2024 | 98.94 | 1.66 | 1.71% | 98.24 | 99.72 | 97.32 | 82,298 |
| Feb 15 2024 | 97.28 | -0.18 | -0.18% | 100.00 | 101.80 | 97.28 | 182,238 |
| Feb 14 2024 | 97.46 | -0.74 | -0.75% | 97.12 | 98.12 | 96.52 | 72,612 |
| Feb 13 2024 | 98.20 | -0.26 | -0.26% | 99.34 | 100.10 | 98.00 | 70,404 |
| Feb 12 2024 | 98.46 | -0.08 | -0.08% | 98.74 | 100.25 | 98.46 | 60,321 |
