Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RBCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00000657 | -0.00000011 | -1.65% | 0.00000662 | 0.00000684 | 0.00000650 | 542,399.00 |
| May 20 2024 | 0.00000668 | -0.00000061 | -8.37% | 0.00000727 | 0.00000743 | 0.00000665 | 602,113.00 |
| May 19 2024 | 0.00000729 | -0.00000013 | -1.75% | 0.00000739 | 0.00000785 | 0.00000727 | 606,650.00 |
| May 18 2024 | 0.00000742 | 0.00000002 | 0.27% | 0.00000741 | 0.00000771 | 0.00000736 | 572,938.00 |
| May 17 2024 | 0.00000740 | -0.00000048 | -6.09% | 0.00000786 | 0.00000787 | 0.00000728 | 564,938.00 |
| May 16 2024 | 0.00000788 | -0.00000017 | -2.11% | 0.00000806 | 0.00000856 | 0.00000784 | 511,372.00 |
| May 15 2024 | 0.00000805 | -0.00000011 | -1.35% | 0.00000822 | 0.00000825 | 0.00000772 | 569,685.00 |
| May 14 2024 | 0.00000816 | 0.00000016 | 2.00% | 0.00000798 | 0.00000827 | 0.00000789 | 514,073.00 |
| May 13 2024 | 0.00000800 | -0.00000017 | -2.08% | 0.00000815 | 0.00000841 | 0.00000779 | 524,955.00 |
| May 12 2024 | 0.00000817 | -0.00000016 | -1.92% | 0.00000835 | 0.00000835 | 0.00000797 | 528,994.00 |
| May 11 2024 | 0.00000833 | -0.00000046 | -5.23% | 0.00000878 | 0.00000880 | 0.00000827 | 509,236.00 |
| May 10 2024 | 0.00000879 | 0.00000049 | 5.90% | 0.00000830 | 0.00000923 | 0.00000825 | 508,878.00 |
| May 09 2024 | 0.00000830 | -0.00000025 | -2.92% | 0.00000854 | 0.00000914 | 0.00000822 | 527,904.00 |
| May 08 2024 | 0.00000855 | -0.00000012 | -1.38% | 0.00000868 | 0.00000897 | 0.00000853 | 489,673.00 |
| May 07 2024 | 0.00000867 | 0.00000013 | 1.52% | 0.00000856 | 0.00000881 | 0.00000846 | 520,289.00 |
| May 06 2024 | 0.00000854 | -0.00000019 | -2.18% | 0.00000873 | 0.00000886 | 0.00000853 | 447,974.00 |
| May 05 2024 | 0.00000873 | -0.00000055 | -5.93% | 0.00000928 | 0.00000931 | 0.00000855 | 512,436.00 |
| May 04 2024 | 0.00000928 | -0.00000013 | -1.38% | 0.00000939 | 0.00000942 | 0.00000894 | 446,202.00 |
| May 03 2024 | 0.00000941 | -0.00000007 | -0.74% | 0.00000947 | 0.00000974 | 0.00000922 | 452,138.00 |
| May 02 2024 | 0.00000948 | -0.00000025 | -2.57% | 0.00000975 | 0.00000991 | 0.00000915 | 450,046.00 |
| May 01 2024 | 0.00000973 | 0.00000022 | 2.31% | 0.00000954 | 0.00001 | 0.00000948 | 462,984.00 |
| Apr 30 2024 | 0.00000951 | -0.00000022 | -2.26% | 0.00000974 | 0.00000993 | 0.00000940 | 472,066.00 |
| Apr 29 2024 | 0.00000973 | -0.00000005 | -0.51% | 0.00000981 | 0.00000994 | 0.00000968 | 423,685.00 |
| Apr 28 2024 | 0.00000978 | -0.00000008 | -0.81% | 0.00000978 | 0.00000983 | 0.00000944 | 381,320.00 |
| Apr 27 2024 | 0.00000986 | -0.00000014 | -1.40% | 0.00000997 | 0.00001 | 0.00000964 | 393,584.00 |
| Apr 26 2024 | 0.00001 | -0.00000036 | -3.47% | 0.00001 | 0.00001 | 0.00000977 | 503,751.00 |
| Apr 25 2024 | 0.00001 | 0.00000010 | 0.97% | 0.00001 | 0.000011 | 0.00001 | 502,406.00 |
| Apr 24 2024 | 0.00001 | 0.00000037 | 3.74% | 0.00000983 | 0.00001 | 0.00000961 | 435,473.00 |
| Apr 23 2024 | 0.00000989 | -0.00000031 | -3.04% | 0.00001 | 0.00001 | 0.00000966 | 495,809.00 |
| Apr 22 2024 | 0.00001 | -0.00000041 | -3.86% | 0.000011 | 0.000011 | 0.00000990 | 446,801.00 |
| Apr 21 2024 | 0.000011 | 0.00000016 | 1.53% | 0.00001 | 0.000011 | 0.00001 | 476,160.00 |
| Apr 20 2024 | 0.00001 | 0.00000001 | 0.10% | 0.00001 | 0.000011 | 0.00001 | 460,740.00 |
| Apr 19 2024 | 0.00001 | -0.00000045 | -4.13% | 0.000011 | 0.000011 | 0.00001 | 472,378.00 |
| Apr 18 2024 | 0.000011 | -0.00000041 | -3.63% | 0.000011 | 0.000011 | 0.000011 | 496,998.00 |
| Apr 17 2024 | 0.000011 | 0.00000067 | 6.30% | 0.000011 | 0.000011 | 0.000011 | 480,961.00 |
| Apr 16 2024 | 0.000011 | 0.00000077 | 7.81% | 0.00000990 | 0.000014 | 0.00000979 | 657,286.00 |
| Apr 15 2024 | 0.00000986 | 0.00000074 | 8.11% | 0.00000915 | 0.00001 | 0.00000901 | 515,069.00 |
| Apr 14 2024 | 0.00000912 | -0.00000045 | -4.70% | 0.00000957 | 0.00000977 | 0.00000858 | 559,474.00 |
| Apr 13 2024 | 0.00000957 | -0.00000015 | -1.54% | 0.00000959 | 0.00001 | 0.00000927 | 522,748.00 |
| Apr 12 2024 | 0.00000972 | -0.00000037 | -3.67% | 0.00001 | 0.00001 | 0.00000972 | 540,224.00 |
| Apr 11 2024 | 0.00001 | -0.00000007 | -0.69% | 0.00001 | 0.00001 | 0.00000981 | 439,983.00 |
| Apr 10 2024 | 0.00001 | 0.00000042 | 4.31% | 0.00000968 | 0.000011 | 0.00000950 | 453,896.00 |
| Apr 09 2024 | 0.00000974 | 0.00000044 | 4.73% | 0.00000937 | 0.00000974 | 0.00000913 | 509,784.00 |
| Apr 08 2024 | 0.00000930 | -0.00000038 | -3.93% | 0.00000960 | 0.00000967 | 0.00000917 | 457,522.00 |
| Apr 07 2024 | 0.00000968 | 0.00000016 | 1.68% | 0.00000950 | 0.00000995 | 0.00000940 | 487,359.00 |
| Apr 06 2024 | 0.00000952 | -0.00000005 | -0.52% | 0.00000963 | 0.00000975 | 0.00000947 | 478,007.00 |
| Apr 05 2024 | 0.00000957 | 0.00000007 | 0.74% | 0.00000952 | 0.00000988 | 0.00000948 | 511,142.00 |
| Apr 04 2024 | 0.00000950 | -0.00000005 | -0.52% | 0.00000955 | 0.00000988 | 0.00000930 | 439,982.00 |
| Apr 03 2024 | 0.00000955 | -0.00000005 | -0.52% | 0.00000961 | 0.00000982 | 0.00000937 | 388,240.00 |
| Apr 02 2024 | 0.00000960 | -0.00000003 | -0.31% | 0.00000965 | 0.00001 | 0.00000957 | 402,808.00 |
| Apr 01 2024 | 0.00000963 | -0.00000070 | -6.78% | 0.00001 | 0.000011 | 0.00000947 | 477,043.00 |
| Mar 31 2024 | 0.00001 | 0.00000014 | 1.37% | 0.00001 | 0.000011 | 0.00001 | 435,230.00 |
| Mar 30 2024 | 0.00001 | 0.00000059 | 6.15% | 0.00000959 | 0.00001 | 0.00000933 | 456,182.00 |
| Mar 29 2024 | 0.00000960 | -0.00000006 | -0.62% | 0.00000963 | 0.00000983 | 0.00000930 | 568,494.00 |
| Mar 28 2024 | 0.00000966 | -0.00000001 | -0.10% | 0.00000966 | 0.000011 | 0.00000926 | 661,559.00 |
| Mar 27 2024 | 0.00000967 | 0.00000100 | 12.22% | 0.00000859 | 0.00000980 | 0.00000856 | 700,217.00 |
| Mar 26 2024 | 0.00000818 | -0.00000053 | -6.08% | 0.00000871 | 0.00000886 | 0.00000818 | 760,012.00 |
| Mar 25 2024 | 0.00000871 | -0.00000027 | -3.01% | 0.00000898 | 0.000013 | 0.00000861 | 842,163.00 |
| Mar 24 2024 | 0.00000898 | 0.00000036 | 4.18% | 0.00000867 | 0.00000953 | 0.00000858 | 724,614.00 |
| Mar 23 2024 | 0.00000862 | 0.00000024 | 2.86% | 0.00000839 | 0.00000877 | 0.00000830 | 771,600.00 |
| Mar 22 2024 | 0.00000838 | 0.00000005 | 0.60% | 0.00000831 | 0.00000854 | 0.00000778 | 782,646.00 |
| Mar 21 2024 | 0.00000833 | -0.00000095 | -10.24% | 0.00000923 | 0.00000929 | 0.00000829 | 794,672.00 |
| Mar 20 2024 | 0.00000928 | 0.00000061 | 7.04% | 0.00000869 | 0.00000975 | 0.00000849 | 861,160.00 |
| Mar 19 2024 | 0.00000867 | 0.00000007 | 0.81% | 0.00000859 | 0.00000878 | 0.00000838 | 784,791.00 |
| Mar 18 2024 | 0.00000860 | -0.00000037 | -4.12% | 0.00000902 | 0.00000930 | 0.00000860 | 726,923.00 |
| Mar 17 2024 | 0.00000897 | -0.00000043 | -4.57% | 0.00000933 | 0.00000946 | 0.00000878 | 695,052.00 |
| Mar 16 2024 | 0.00000940 | 0.00000020 | 2.17% | 0.00000913 | 0.00000951 | 0.00000906 | 699,247.00 |
| Mar 15 2024 | 0.00000920 | 0.00000008 | 0.88% | 0.00000910 | 0.00000956 | 0.00000888 | 664,894.00 |
| Mar 14 2024 | 0.00000912 | -0.00000008 | -0.87% | 0.00000916 | 0.00000964 | 0.00000901 | 658,724.00 |
| Mar 13 2024 | 0.00000920 | -0.00000001 | -0.11% | 0.00000923 | 0.00000971 | 0.00000908 | 696,991.00 |
| Mar 12 2024 | 0.00000921 | -0.00000018 | -1.92% | 0.00000938 | 0.00000962 | 0.00000898 | 671,214.00 |
| Mar 11 2024 | 0.00000939 | 0.00000036 | 3.99% | 0.00000904 | 0.00000949 | 0.00000886 | 735,084.00 |
| Mar 10 2024 | 0.00000903 | -0.00000031 | -3.32% | 0.00000933 | 0.00000937 | 0.00000898 | 680,871.00 |
| Mar 09 2024 | 0.00000934 | -0.00000029 | -3.01% | 0.00000964 | 0.00000974 | 0.00000926 | 637,356.00 |
| Mar 08 2024 | 0.00000963 | -0.00000034 | -3.41% | 0.00000993 | 0.00001 | 0.00000932 | 656,377.00 |
| Mar 07 2024 | 0.00000997 | 0.00000028 | 2.89% | 0.00000969 | 0.00000997 | 0.00000932 | 668,469.00 |
| Mar 06 2024 | 0.00000969 | 0.00000046 | 4.98% | 0.00000923 | 0.00000991 | 0.00000907 | 664,662.00 |
| Mar 05 2024 | 0.00000923 | 0.00000024 | 2.67% | 0.00000912 | 0.00000975 | 0.00000873 | 680,573.00 |
| Mar 04 2024 | 0.00000899 | -0.00000026 | -2.81% | 0.00000929 | 0.00000934 | 0.00000887 | 671,364.00 |
| Mar 03 2024 | 0.00000925 | -0.00000004 | -0.43% | 0.00000930 | 0.00000993 | 0.00000925 | 642,508.00 |
| Mar 02 2024 | 0.00000929 | 0.00000005 | 0.54% | 0.00000929 | 0.00000944 | 0.00000884 | 735,218.00 |
| Mar 01 2024 | 0.00000924 | -0.00000051 | -5.23% | 0.00000973 | 0.00001 | 0.00000913 | 687,453.00 |
| Feb 29 2024 | 0.00000975 | 0.00000047 | 5.06% | 0.00000918 | 0.00001 | 0.00000915 | 765,271.00 |
| Feb 28 2024 | 0.00000928 | 0.00000091 | 10.87% | 0.00000839 | 0.000011 | 0.00000838 | 680,078.00 |
| Feb 27 2024 | 0.00000837 | -0.00000020 | -2.33% | 0.00000858 | 0.00000901 | 0.00000817 | 757,512.00 |
| Feb 26 2024 | 0.00000857 | -0.00000012 | -1.38% | 0.00000870 | 0.00000885 | 0.00000851 | 757,456.00 |
| Feb 25 2024 | 0.00000869 | 0.00000031 | 3.70% | 0.00000832 | 0.00000882 | 0.00000831 | 746,854.00 |
| Feb 24 2024 | 0.00000838 | -0.00000058 | -6.47% | 0.00000890 | 0.00000892 | 0.00000834 | 806,003.00 |
| Feb 23 2024 | 0.00000896 | -0.00000026 | -2.82% | 0.00000919 | 0.00000928 | 0.00000880 | 850,215.00 |
| Feb 22 2024 | 0.00000922 | -0.00000009 | -0.97% | 0.00000936 | 0.00000954 | 0.00000905 | 967,218.00 |
