Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.RPLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 19.04 | -0.660 | -3.34% | 19.79 | 21.05 | 18.94 | 4,906.00 |
| Jul 17 2024 | 19.70 | 2.47 | 14.36% | 17.30 | 21.10 | 17.21 | 8,855.00 |
| Jul 16 2024 | 17.23 | -0.410 | -2.30% | 17.69 | 17.74 | 16.50 | 3,707.00 |
| Jul 15 2024 | 17.63 | 0.800 | 4.75% | 16.74 | 17.63 | 16.74 | 2,639.00 |
| Jul 14 2024 | 16.83 | 0.690 | 4.26% | 16.20 | 16.83 | 16.02 | 3,475.00 |
| Jul 13 2024 | 16.14 | 0.030 | 0.17% | 16.12 | 16.32 | 15.77 | 2,645.00 |
| Jul 12 2024 | 16.12 | 0.570 | 3.65% | 15.55 | 16.55 | 15.31 | 4,437.00 |
| Jul 11 2024 | 15.55 | -1.44 | -8.49% | 16.78 | 16.85 | 15.36 | 4,685.00 |
| Jul 10 2024 | 16.99 | 2.61 | 18.14% | 14.47 | 17.29 | 14.27 | 10,263.00 |
| Jul 09 2024 | 14.38 | 0.160 | 1.10% | 14.21 | 14.59 | 14.08 | 4,389.00 |
| Jul 08 2024 | 14.23 | 0.100 | 0.73% | 14.16 | 14.98 | 13.27 | 8,230.00 |
| Jul 07 2024 | 14.12 | -1.47 | -9.41% | 15.63 | 15.79 | 14.08 | 6,904.00 |
| Jul 06 2024 | 15.59 | 0.630 | 4.19% | 15.03 | 15.98 | 14.86 | 4,651.00 |
| Jul 05 2024 | 14.96 | -1.90 | -11.28% | 16.66 | 16.90 | 14.62 | 12,430.00 |
| Jul 04 2024 | 16.87 | -1.34 | -7.33% | 18.26 | 18.47 | 16.81 | 5,061.00 |
| Jul 03 2024 | 18.20 | -1.11 | -5.76% | 19.27 | 19.45 | 17.99 | 3,261.00 |
| Jul 02 2024 | 19.31 | -0.560 | -2.82% | 19.93 | 19.97 | 19.18 | 2,985.00 |
| Jul 01 2024 | 19.87 | 0.010 | 0.06% | 19.82 | 20.30 | 19.65 | 3,690.00 |
| Jun 30 2024 | 19.86 | 0.610 | 3.17% | 19.36 | 19.94 | 19.28 | 2,440.00 |
| Jun 29 2024 | 19.25 | 0.170 | 0.87% | 19.10 | 20.46 | 19.04 | 5,321.00 |
| Jun 28 2024 | 19.09 | -1.48 | -7.20% | 20.44 | 20.72 | 18.58 | 8,721.00 |
| Jun 27 2024 | 20.57 | -1.73 | -7.77% | 22.41 | 22.41 | 19.91 | 8,013.00 |
| Jun 26 2024 | 22.30 | -0.400 | -1.74% | 22.66 | 23.01 | 21.64 | 4,928.00 |
| Jun 25 2024 | 22.70 | -0.360 | -1.57% | 23.09 | 23.38 | 22.40 | 4,177.00 |
| Jun 24 2024 | 23.06 | -0.340 | -1.47% | 23.35 | 23.39 | 21.80 | 9,772.00 |
| Jun 23 2024 | 23.40 | 0.300 | 1.28% | 23.15 | 23.86 | 22.97 | 5,352.00 |
| Jun 22 2024 | 23.11 | -0.750 | -3.13% | 23.79 | 23.96 | 22.96 | 2,421.00 |
| Jun 21 2024 | 23.85 | -2.06 | -7.95% | 25.89 | 25.89 | 23.40 | 3,910.00 |
| Jun 20 2024 | 25.91 | -1.43 | -5.22% | 27.53 | 27.97 | 25.77 | 3,370.00 |
| Jun 19 2024 | 27.34 | -0.330 | -1.19% | 28.03 | 30.04 | 27.28 | 3,586.00 |
| Jun 18 2024 | 27.67 | 1.51 | 5.78% | 25.70 | 29.38 | 23.80 | 4,932.00 |
| Jun 17 2024 | 26.16 | -1.11 | -4.06% | 27.36 | 27.75 | 26.04 | 3,980.00 |
| Jun 16 2024 | 27.26 | 2.08 | 8.26% | 25.30 | 29.41 | 25.30 | 4,831.00 |
| Jun 15 2024 | 25.18 | 0.650 | 2.66% | 24.04 | 26.35 | 23.64 | 4,320.00 |
| Jun 14 2024 | 24.53 | 5.76 | 30.66% | 18.83 | 33.33 | 18.56 | 5,245.00 |
| Jun 13 2024 | 18.77 | -0.600 | -3.10% | 19.49 | 19.49 | 18.48 | 963.00 |
| Jun 12 2024 | 19.37 | 0.580 | 3.08% | 18.80 | 19.80 | 18.42 | 1,064.00 |
| Jun 11 2024 | 18.80 | -0.540 | -2.78% | 19.31 | 19.34 | 18.24 | 1,653.00 |
| Jun 10 2024 | 19.33 | -0.670 | -3.34% | 20.13 | 20.21 | 19.33 | 1,170.00 |
| Jun 09 2024 | 20.00 | 0.290 | 1.49% | 19.75 | 20.07 | 19.53 | 938.00 |
| Jun 08 2024 | 19.71 | -1.22 | -5.82% | 20.92 | 20.99 | 19.71 | 853.00 |
| Jun 07 2024 | 20.93 | -1.73 | -7.62% | 22.74 | 22.81 | 20.65 | 1,655.00 |
| Jun 06 2024 | 22.65 | 0.840 | 3.87% | 21.88 | 22.97 | 21.78 | 4,860.00 |
| Jun 05 2024 | 21.81 | 1.28 | 6.22% | 20.64 | 22.22 | 20.64 | 2,569.00 |
| Jun 04 2024 | 20.53 | 0.270 | 1.32% | 20.28 | 20.81 | 19.99 | 952.00 |
| Jun 03 2024 | 20.26 | -0.400 | -1.92% | 20.47 | 20.93 | 20.13 | 2,527.00 |
| Jun 02 2024 | 20.66 | -0.020 | -0.11% | 20.73 | 20.74 | 19.99 | 1,699.00 |
| Jun 01 2024 | 20.68 | -1.23 | -5.61% | 21.93 | 21.98 | 20.68 | 1,930.00 |
| May 31 2024 | 21.91 | 0.250 | 1.14% | 21.68 | 22.39 | 21.32 | 1,298.00 |
| May 30 2024 | 21.67 | -0.630 | -2.81% | 22.25 | 22.61 | 21.51 | 2,580.00 |
| May 29 2024 | 22.29 | -0.720 | -3.13% | 23.03 | 23.74 | 22.29 | 1,740.00 |
| May 28 2024 | 23.01 | -1.00 | -4.18% | 23.94 | 24.02 | 22.53 | 1,910.00 |
| May 27 2024 | 24.02 | 0.660 | 2.82% | 23.38 | 24.05 | 23.31 | 1,233.00 |
| May 26 2024 | 23.36 | 0.320 | 1.40% | 23.02 | 23.69 | 22.59 | 1,633.00 |
| May 25 2024 | 23.04 | 0.190 | 0.85% | 22.90 | 23.52 | 22.71 | 1,289.00 |
| May 24 2024 | 22.84 | 0.710 | 3.21% | 22.07 | 22.98 | 21.34 | 2,681.00 |
| May 23 2024 | 22.13 | 0.570 | 2.64% | 21.51 | 22.63 | 21.12 | 5,003.00 |
| May 22 2024 | 21.56 | -0.040 | -0.20% | 21.68 | 23.11 | 21.17 | 4,941.00 |
| May 21 2024 | 21.61 | 0.930 | 4.52% | 20.56 | 21.88 | 20.17 | 6,035.00 |
| May 20 2024 | 20.67 | 2.34 | 12.74% | 18.26 | 20.73 | 18.05 | 2,817.00 |
| May 19 2024 | 18.34 | -1.16 | -5.93% | 19.54 | 19.69 | 18.20 | 1,845.00 |
| May 18 2024 | 19.49 | 0.00 | 0.00% | 19.38 | 19.84 | 19.27 | 2,142.00 |
| May 17 2024 | 19.49 | -0.160 | -0.81% | 19.71 | 19.94 | 19.04 | 3,891.00 |
| May 16 2024 | 19.65 | -1.09 | -5.26% | 20.76 | 21.07 | 19.34 | 2,633.00 |
| May 15 2024 | 20.74 | 1.52 | 7.91% | 19.25 | 20.95 | 19.10 | 2,451.00 |
| May 14 2024 | 19.22 | -0.670 | -3.37% | 19.84 | 19.85 | 19.00 | 1,329.00 |
| May 13 2024 | 19.89 | 0.020 | 0.10% | 19.90 | 20.45 | 19.13 | 2,565.00 |
| May 12 2024 | 19.87 | 0.490 | 2.53% | 19.44 | 20.10 | 19.33 | 1,076.00 |
| May 11 2024 | 19.38 | 0.360 | 1.89% | 19.02 | 20.01 | 18.91 | 1,394.00 |
| May 10 2024 | 19.02 | -1.08 | -5.37% | 20.08 | 20.32 | 18.61 | 2,464.00 |
| May 09 2024 | 20.10 | -0.040 | -0.20% | 20.13 | 20.57 | 19.60 | 2,670.00 |
| May 08 2024 | 20.14 | -0.150 | -0.74% | 20.24 | 21.84 | 20.00 | 3,060.00 |
| May 07 2024 | 20.29 | -0.140 | -0.69% | 20.39 | 20.91 | 20.19 | 2,305.00 |
| May 06 2024 | 20.43 | -0.450 | -2.16% | 20.91 | 21.53 | 20.35 | 1,052.00 |
| May 05 2024 | 20.88 | 0.120 | 0.58% | 20.75 | 21.84 | 20.16 | 2,985.00 |
| May 04 2024 | 20.76 | -1.07 | -4.90% | 21.72 | 22.08 | 20.40 | 4,773.00 |
| May 03 2024 | 21.83 | 2.14 | 10.87% | 19.70 | 22.00 | 19.62 | 4,641.00 |
| May 02 2024 | 19.69 | 0.410 | 2.13% | 19.20 | 19.97 | 18.59 | 1,359.00 |
| May 01 2024 | 19.28 | -0.090 | -0.46% | 19.40 | 19.47 | 17.59 | 3,987.00 |
| Apr 30 2024 | 19.37 | -2.26 | -10.45% | 21.52 | 21.74 | 18.94 | 3,959.00 |
| Apr 29 2024 | 21.63 | 0.050 | 0.23% | 21.66 | 21.81 | 20.82 | 1,354.00 |
| Apr 28 2024 | 21.58 | -0.490 | -2.22% | 21.97 | 22.62 | 21.57 | 969.00 |
| Apr 27 2024 | 22.07 | 0.900 | 4.25% | 21.16 | 22.18 | 20.46 | 1,648.00 |
| Apr 26 2024 | 21.17 | -0.670 | -3.07% | 21.77 | 21.77 | 20.76 | 1,168.00 |
| Apr 25 2024 | 21.84 | -0.600 | -2.67% | 22.16 | 22.54 | 21.39 | 2,394.00 |
| Apr 24 2024 | 22.44 | -1.55 | -6.46% | 23.88 | 24.60 | 22.10 | 2,075.00 |
| Apr 23 2024 | 23.99 | 0.560 | 2.39% | 23.43 | 24.13 | 23.29 | 1,197.00 |
| Apr 22 2024 | 23.43 | 0.230 | 0.99% | 23.25 | 23.96 | 23.07 | 2,080.00 |
| Apr 21 2024 | 23.20 | 0.020 | 0.09% | 22.96 | 23.36 | 22.61 | 1,483.00 |
| Apr 20 2024 | 23.18 | 1.76 | 8.22% | 21.34 | 23.44 | 21.12 | 3,269.00 |
