Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RNDRETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.002103 | -0.000021 | -0.99% | 0.00213 | 0.002183 | 0.002098 | 1,221.00 |
| Jun 21 2024 | 0.002124 | -0.000027 | -1.26% | 0.002152 | 0.002178 | 0.002111 | 1,171.00 |
| Jun 20 2024 | 0.002151 | -0.00000200 | -0.09% | 0.002171 | 0.00229 | 0.002149 | 1,418.00 |
| Jun 19 2024 | 0.002153 | 0.000036 | 1.70% | 0.002126 | 0.002238 | 0.002107 | 1,054.00 |
| Jun 18 2024 | 0.002117 | -0.000093 | -4.21% | 0.002193 | 0.002202 | 0.001985 | 1,641.00 |
| Jun 17 2024 | 0.00221 | -0.000128 | -5.47% | 0.00232 | 0.002331 | 0.002148 | 1,192.00 |
| Jun 16 2024 | 0.002338 | 0.000111 | 4.98% | 0.002229 | 0.002346 | 0.002188 | 1,135.00 |
| Jun 15 2024 | 0.002227 | -0.000064 | -2.79% | 0.002272 | 0.002312 | 0.002226 | 833.00 |
| Jun 14 2024 | 0.002291 | -0.000099 | -4.14% | 0.0024 | 0.002403 | 0.002262 | 900.00 |
| Jun 13 2024 | 0.00239 | -0.000198 | -7.65% | 0.002603 | 0.002611 | 0.002374 | 2,350.00 |
| Jun 12 2024 | 0.002588 | 0.000248 | 10.60% | 0.002343 | 0.002618 | 0.002303 | 1,560.00 |
| Jun 11 2024 | 0.00234 | -0.000017 | -0.72% | 0.002355 | 0.002422 | 0.002301 | 1,244.00 |
| Jun 10 2024 | 0.002357 | -0.000121 | -4.88% | 0.002482 | 0.00252 | 0.002348 | 1,361.00 |
| Jun 09 2024 | 0.002478 | -0.00000500 | -0.20% | 0.002481 | 0.002494 | 0.002436 | 1,229.00 |
| Jun 08 2024 | 0.002483 | -0.000121 | -4.65% | 0.002602 | 0.002631 | 0.002455 | 1,093.00 |
| Jun 07 2024 | 0.002604 | -0.000121 | -4.44% | 0.002725 | 0.002735 | 0.002377 | 1,138.00 |
| Jun 06 2024 | 0.002725 | -0.000058 | -2.08% | 0.002774 | 0.002811 | 0.002724 | 960.00 |
| Jun 05 2024 | 0.002783 | 0.00007 | 2.58% | 0.002714 | 0.002817 | 0.002708 | 936.00 |
| Jun 04 2024 | 0.002713 | 0.000053 | 1.99% | 0.00266 | 0.002755 | 0.002659 | 572.00 |
| Jun 03 2024 | 0.00266 | 0.000039 | 1.49% | 0.002625 | 0.002668 | 0.002607 | 855.00 |
| Jun 02 2024 | 0.002621 | -0.000014 | -0.53% | 0.002634 | 0.002647 | 0.002597 | 711.00 |
| Jun 01 2024 | 0.002635 | -0.000065 | -2.41% | 0.002692 | 0.002697 | 0.002627 | 829.00 |
| May 31 2024 | 0.0027 | 0.000033 | 1.24% | 0.00267 | 0.0027 | 0.002621 | 870.00 |
| May 30 2024 | 0.002667 | -0.000065 | -2.38% | 0.002731 | 0.002799 | 0.002666 | 818.00 |
| May 29 2024 | 0.002732 | 0.000077 | 2.90% | 0.002659 | 0.002783 | 0.002658 | 751.00 |
| May 28 2024 | 0.002655 | 0.00005 | 1.92% | 0.002608 | 0.002655 | 0.002548 | 958.00 |
| May 27 2024 | 0.002605 | -0.00000400 | -0.15% | 0.002609 | 0.002623 | 0.002556 | 894.00 |
| May 26 2024 | 0.002609 | -0.000077 | -2.87% | 0.002688 | 0.002697 | 0.002564 | 2,307.00 |
| May 25 2024 | 0.002686 | -0.000029 | -1.07% | 0.002715 | 0.002786 | 0.002678 | 882.00 |
| May 24 2024 | 0.002715 | 0.00001 | 0.37% | 0.002716 | 0.002742 | 0.002649 | 923.00 |
| May 23 2024 | 0.002705 | -0.000138 | -4.85% | 0.002839 | 0.002863 | 0.002639 | 1,318.00 |
| May 22 2024 | 0.002843 | -0.000094 | -3.20% | 0.002958 | 0.003163 | 0.002842 | 1,219.00 |
| May 21 2024 | 0.002937 | -0.000025 | -0.84% | 0.002958 | 0.003043 | 0.002848 | 1,169.00 |
| May 20 2024 | 0.002962 | -0.000311 | -9.50% | 0.003273 | 0.003482 | 0.002956 | 1,476.00 |
| May 19 2024 | 0.003273 | -0.000029 | -0.88% | 0.003308 | 0.003419 | 0.003266 | 1,027.00 |
| May 18 2024 | 0.003302 | 0.000031 | 0.95% | 0.003281 | 0.003317 | 0.00317 | 995.00 |
| May 17 2024 | 0.003271 | -0.000143 | -4.19% | 0.003408 | 0.003435 | 0.003254 | 1,255.00 |
| May 16 2024 | 0.003414 | -0.000091 | -2.60% | 0.003509 | 0.003581 | 0.003336 | 1,112.00 |
| May 15 2024 | 0.003505 | 0.000015 | 0.43% | 0.003495 | 0.003747 | 0.003374 | 1,006.00 |
| May 14 2024 | 0.00349 | -0.000315 | -8.28% | 0.003806 | 0.003855 | 0.003414 | 1,515.00 |
| May 13 2024 | 0.003805 | 0.000109 | 2.95% | 0.003692 | 0.003876 | 0.003569 | 1,253.00 |
| May 12 2024 | 0.003696 | -0.000065 | -1.73% | 0.003762 | 0.003803 | 0.003684 | 1,066.00 |
| May 11 2024 | 0.003761 | -0.00000600 | -0.16% | 0.003764 | 0.003841 | 0.003651 | 915.00 |
| May 10 2024 | 0.003767 | 0.000192 | 5.37% | 0.00357 | 0.003835 | 0.00357 | 2,019.00 |
| May 09 2024 | 0.003575 | 0.000247 | 7.42% | 0.003327 | 0.003774 | 0.003326 | 1,389.00 |
| May 08 2024 | 0.003328 | -0.000129 | -3.73% | 0.003442 | 0.003494 | 0.003207 | 2,684.00 |
| May 07 2024 | 0.003457 | 0.000216 | 6.66% | 0.003258 | 0.003536 | 0.003258 | 1,449.00 |
| May 06 2024 | 0.003241 | 0.000078 | 2.47% | 0.003144 | 0.003292 | 0.003062 | 1,046.00 |
| May 05 2024 | 0.003163 | 0.000294 | 10.25% | 0.002873 | 0.003184 | 0.002854 | 1,207.00 |
| May 04 2024 | 0.002869 | 0.00022 | 8.31% | 0.002662 | 0.0029 | 0.002652 | 1,314.00 |
| May 03 2024 | 0.002649 | 0.000024 | 0.91% | 0.00262 | 0.002701 | 0.002578 | 1,226.00 |
| May 02 2024 | 0.002625 | 0.000048 | 1.86% | 0.002578 | 0.002645 | 0.00251 | 1,431.00 |
| May 01 2024 | 0.002577 | 0.000134 | 5.49% | 0.002437 | 0.002613 | 0.002392 | 1,500.00 |
| Apr 30 2024 | 0.002443 | -0.000015 | -0.61% | 0.00245 | 0.002471 | 0.002364 | 1,630.00 |
| Apr 29 2024 | 0.002458 | 0.000033 | 1.36% | 0.00244 | 0.002498 | 0.0024 | 973.00 |
| Apr 28 2024 | 0.002425 | -0.000059 | -2.38% | 0.002475 | 0.002541 | 0.002425 | 1,125.00 |
| Apr 27 2024 | 0.002484 | -0.000113 | -4.35% | 0.002598 | 0.002618 | 0.002475 | 1,169.00 |
| Apr 26 2024 | 0.002597 | -0.000134 | -4.91% | 0.002731 | 0.002755 | 0.002584 | 1,111.00 |
| Apr 25 2024 | 0.002731 | 0.000052 | 1.94% | 0.002702 | 0.002784 | 0.002644 | 1,182.00 |
| Apr 24 2024 | 0.002679 | -0.000116 | -4.15% | 0.002795 | 0.002845 | 0.002676 | 1,202.00 |
| Apr 23 2024 | 0.002795 | -0.000107 | -3.69% | 0.002898 | 0.002994 | 0.002775 | 1,369.00 |
| Apr 22 2024 | 0.002902 | 0.00001 | 0.35% | 0.002894 | 0.00294 | 0.002855 | 976.00 |
| Apr 21 2024 | 0.002892 | 0.00004 | 1.40% | 0.002842 | 0.002909 | 0.002787 | 1,175.00 |
| Apr 20 2024 | 0.002852 | 0.00027 | 10.46% | 0.002587 | 0.002852 | 0.002575 | 1,254.00 |
| Apr 19 2024 | 0.002582 | 0.00000300 | 0.12% | 0.002576 | 0.002671 | 0.002488 | 1,191.00 |
| Apr 18 2024 | 0.002579 | 0.000011 | 0.43% | 0.002565 | 0.002625 | 0.002533 | 1,194.00 |
| Apr 17 2024 | 0.002568 | -0.000117 | -4.36% | 0.002683 | 0.002683 | 0.002523 | 1,280.00 |
| Apr 16 2024 | 0.002685 | 0.000013 | 0.49% | 0.002663 | 0.002769 | 0.002579 | 1,230.00 |
| Apr 15 2024 | 0.002672 | -0.000165 | -5.82% | 0.002829 | 0.00293 | 0.00265 | 1,209.00 |
| Apr 14 2024 | 0.002837 | 0.000384 | 15.65% | 0.002488 | 0.002848 | 0.002429 | 1,777.00 |
| Apr 13 2024 | 0.002453 | -0.000098 | -3.84% | 0.002526 | 0.002559 | 0.00215 | 2,364.00 |
| Apr 12 2024 | 0.002551 | -0.000015 | -0.58% | 0.002579 | 0.00262 | 0.002087 | 2,083.00 |
| Apr 11 2024 | 0.002566 | -0.000038 | -1.46% | 0.002596 | 0.002626 | 0.002526 | 1,086.00 |
| Apr 10 2024 | 0.002604 | -0.000072 | -2.69% | 0.002682 | 0.002691 | 0.002579 | 1,085.00 |
| Apr 09 2024 | 0.002676 | -0.000118 | -4.22% | 0.002795 | 0.00284 | 0.002662 | 1,147.00 |
| Apr 08 2024 | 0.002794 | -0.000039 | -1.38% | 0.002827 | 0.002839 | 0.002718 | 995.00 |
| Apr 07 2024 | 0.002833 | -0.00000700 | -0.25% | 0.002846 | 0.002919 | 0.002815 | 989.00 |
| Apr 06 2024 | 0.00284 | 0.000062 | 2.23% | 0.002781 | 0.002893 | 0.002777 | 1,020.00 |
| Apr 05 2024 | 0.002778 | -0.000105 | -3.64% | 0.002879 | 0.002905 | 0.002718 | 1,714.00 |
| Apr 04 2024 | 0.002883 | 0.000049 | 1.73% | 0.002822 | 0.00292 | 0.002815 | 945.00 |
| Apr 03 2024 | 0.002834 | -0.000055 | -1.90% | 0.002875 | 0.002988 | 0.002772 | 1,422.00 |
| Apr 02 2024 | 0.002889 | 0.000017 | 0.59% | 0.002875 | 0.002955 | 0.0019 | 2,066.00 |
| Apr 01 2024 | 0.002872 | -0.00005 | -1.71% | 0.002922 | 0.002954 | 0.002811 | 2,032.00 |
| Mar 31 2024 | 0.002922 | -0.000151 | -4.91% | 0.003042 | 0.00308 | 0.002868 | 1,809.00 |
| Mar 30 2024 | 0.003073 | -0.000041 | -1.32% | 0.003118 | 0.003148 | 0.003045 | 950.00 |
| Mar 29 2024 | 0.003114 | -0.000017 | -0.54% | 0.003136 | 0.003151 | 0.003058 | 1,103.00 |
| Mar 28 2024 | 0.003131 | -0.000081 | -2.52% | 0.003207 | 0.00327 | 0.003119 | 2,825.00 |
| Mar 27 2024 | 0.003212 | 0.000113 | 3.65% | 0.003094 | 0.003355 | 0.003055 | 1,730.00 |
| Mar 26 2024 | 0.003099 | 0.000032 | 1.04% | 0.003074 | 0.003215 | 0.003054 | 3,115.00 |
| Mar 25 2024 | 0.003067 | -0.000091 | -2.88% | 0.003157 | 0.003224 | 0.00306 | 2,546.00 |
| Mar 24 2024 | 0.003158 | -0.000029 | -0.91% | 0.0032 | 0.003242 | 0.003115 | 1,550.00 |
| Mar 23 2024 | 0.003187 | -0.00000800 | -0.25% | 0.003205 | 0.003287 | 0.003161 | 2,435.00 |
