Register for real-time alerts, custom portfolio, and market movers
RPLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 16.74 | -0.760 | -4.34% | 17.78 | 18.90 | 16.68 | 1,709.00 |
| Jul 22 2024 | 17.50 | -1.29 | -6.87% | 18.77 | 18.77 | 17.47 | 526.00 |
| Jul 21 2024 | 18.79 | -0.170 | -0.90% | 19.03 | 19.10 | 18.08 | 396.00 |
| Jul 20 2024 | 18.96 | -0.070 | -0.37% | 19.24 | 19.34 | 18.54 | 699.00 |
| Jul 19 2024 | 19.03 | -0.030 | -0.16% | 19.04 | 19.48 | 18.29 | 616.00 |
| Jul 18 2024 | 19.06 | -0.600 | -3.05% | 19.59 | 21.81 | 18.94 | 2,317.00 |
| Jul 17 2024 | 19.66 | 2.53 | 14.77% | 17.42 | 21.49 | 17.24 | 4,377.00 |
| Jul 16 2024 | 17.13 | -0.400 | -2.28% | 17.69 | 17.77 | 16.51 | 844.00 |
| Jul 15 2024 | 17.53 | 0.820 | 4.91% | 16.94 | 17.58 | 16.81 | 288.00 |
| Jul 14 2024 | 16.71 | 0.500 | 3.08% | 16.12 | 16.72 | 16.12 | 272.00 |
| Jul 13 2024 | 16.21 | 0.620 | 3.98% | 16.23 | 16.29 | 15.80 | 507.00 |
| Jul 12 2024 | 15.59 | 0.00 | 0.00% | 15.59 | 15.59 | 15.59 | 0.00 |
| Jul 11 2024 | 15.59 | -1.35 | -7.97% | 16.82 | 16.98 | 15.40 | 1,103.00 |
| Jul 10 2024 | 16.94 | 2.38 | 16.35% | 14.49 | 17.54 | 14.30 | 5,482.00 |
| Jul 09 2024 | 14.56 | 0.230 | 1.61% | 14.20 | 14.56 | 14.14 | 321.00 |
| Jul 08 2024 | 14.33 | 0.210 | 1.49% | 14.16 | 14.98 | 13.25 | 775.00 |
| Jul 07 2024 | 14.12 | -1.54 | -9.83% | 15.73 | 15.73 | 14.10 | 475.00 |
| Jul 06 2024 | 15.66 | 0.550 | 3.64% | 15.00 | 15.97 | 14.90 | 956.00 |
| Jul 05 2024 | 15.11 | -1.84 | -10.86% | 16.60 | 16.93 | 14.60 | 1,629.00 |
| Jul 04 2024 | 16.95 | -1.41 | -7.68% | 18.44 | 18.58 | 16.95 | 872.00 |
| Jul 03 2024 | 18.36 | -0.900 | -4.67% | 19.36 | 19.36 | 18.01 | 1,219.00 |
| Jul 02 2024 | 19.26 | -0.580 | -2.92% | 19.87 | 19.92 | 19.14 | 314.00 |
| Jul 01 2024 | 19.84 | 0.120 | 0.61% | 19.86 | 20.24 | 19.65 | 377.00 |
| Jun 30 2024 | 19.72 | 0.580 | 3.03% | 19.35 | 19.88 | 19.35 | 247.00 |
| Jun 29 2024 | 19.14 | 0.080 | 0.42% | 19.17 | 20.37 | 19.05 | 648.00 |
| Jun 28 2024 | 19.06 | -1.48 | -7.21% | 20.48 | 20.71 | 18.57 | 1,925.00 |
| Jun 27 2024 | 20.54 | -1.72 | -7.73% | 22.22 | 22.25 | 19.93 | 1,752.00 |
| Jun 26 2024 | 22.26 | -0.220 | -0.98% | 22.53 | 22.84 | 21.74 | 496.00 |
| Jun 25 2024 | 22.48 | -0.540 | -2.35% | 23.07 | 23.26 | 22.32 | 272.00 |
| Jun 24 2024 | 23.02 | -0.310 | -1.33% | 23.35 | 23.35 | 21.89 | 1,360.00 |
| Jun 23 2024 | 23.33 | 0.220 | 0.95% | 23.31 | 23.80 | 22.93 | 406.00 |
| Jun 22 2024 | 23.11 | -0.670 | -2.82% | 23.82 | 23.88 | 22.95 | 216.00 |
| Jun 21 2024 | 23.78 | -2.16 | -8.33% | 25.60 | 25.65 | 23.43 | 1,419.00 |
| Jun 20 2024 | 25.94 | -1.51 | -5.50% | 27.64 | 28.09 | 25.79 | 892.00 |
| Jun 19 2024 | 27.45 | -0.630 | -2.24% | 28.02 | 30.25 | 27.00 | 1,296.00 |
| Jun 18 2024 | 28.08 | 2.04 | 7.83% | 25.99 | 30.25 | 23.71 | 3,223.00 |
| Jun 17 2024 | 26.04 | -1.31 | -4.79% | 27.46 | 28.58 | 25.69 | 2,086.00 |
| Jun 16 2024 | 27.35 | 2.09 | 8.27% | 25.45 | 30.36 | 25.45 | 5,133.00 |
| Jun 15 2024 | 25.26 | 0.930 | 3.82% | 24.02 | 26.61 | 23.47 | 4,306.00 |
| Jun 14 2024 | 24.33 | 5.58 | 29.76% | 18.79 | 35.75 | 18.59 | 19,492.00 |
| Jun 13 2024 | 18.75 | -0.640 | -3.30% | 19.49 | 19.49 | 18.65 | 359.00 |
| Jun 12 2024 | 19.39 | 0.570 | 3.03% | 18.84 | 19.74 | 18.60 | 276.00 |
| Jun 11 2024 | 18.82 | -0.370 | -1.93% | 19.29 | 19.29 | 18.21 | 401.00 |
| Jun 10 2024 | 19.19 | -0.750 | -3.76% | 20.03 | 20.19 | 19.18 | 257.00 |
| Jun 09 2024 | 19.94 | 0.230 | 1.17% | 19.78 | 20.02 | 19.57 | 162.00 |
| Jun 08 2024 | 19.71 | -1.24 | -5.92% | 20.91 | 20.97 | 19.71 | 290.00 |
| Jun 07 2024 | 20.95 | -1.72 | -7.59% | 22.53 | 22.79 | 20.64 | 946.00 |
| Jun 06 2024 | 22.67 | 0.990 | 4.57% | 21.96 | 23.01 | 21.84 | 1,157.00 |
| Jun 05 2024 | 21.68 | 1.15 | 5.60% | 20.64 | 22.14 | 20.64 | 491.00 |
| Jun 04 2024 | 20.53 | 0.220 | 1.08% | 20.25 | 20.77 | 20.00 | 894.00 |
| Jun 03 2024 | 20.31 | -0.320 | -1.55% | 20.54 | 20.86 | 20.14 | 474.00 |
| Jun 02 2024 | 20.63 | -0.100 | -0.48% | 20.72 | 20.72 | 19.98 | 1,051.00 |
| Jun 01 2024 | 20.73 | -1.17 | -5.34% | 21.90 | 21.91 | 20.55 | 832.00 |
| May 31 2024 | 21.90 | 0.280 | 1.30% | 21.66 | 22.33 | 21.36 | 921.00 |
| May 30 2024 | 21.62 | -0.720 | -3.22% | 22.24 | 22.49 | 21.62 | 396.00 |
| May 29 2024 | 22.34 | -0.770 | -3.33% | 23.00 | 23.62 | 22.34 | 294.00 |
| May 28 2024 | 23.11 | -0.830 | -3.47% | 23.74 | 23.90 | 22.63 | 327.00 |
| May 27 2024 | 23.94 | 0.540 | 2.31% | 23.30 | 24.06 | 23.30 | 1,258.00 |
| May 26 2024 | 23.40 | 0.310 | 1.34% | 22.93 | 23.62 | 22.61 | 1,769.00 |
| May 25 2024 | 23.09 | 0.220 | 0.96% | 22.83 | 23.68 | 22.73 | 816.00 |
| May 24 2024 | 22.87 | 0.750 | 3.39% | 21.82 | 22.96 | 21.41 | 572.00 |
| May 23 2024 | 22.12 | 0.630 | 2.93% | 21.60 | 22.66 | 21.26 | 1,486.00 |
| May 22 2024 | 21.49 | -0.130 | -0.60% | 21.77 | 23.09 | 21.20 | 1,620.00 |
| May 21 2024 | 21.62 | 1.04 | 5.05% | 20.59 | 21.85 | 20.23 | 2,299.00 |
| May 20 2024 | 20.58 | 2.24 | 12.21% | 18.32 | 20.70 | 18.15 | 1,220.00 |
| May 19 2024 | 18.34 | -1.25 | -6.38% | 19.56 | 19.59 | 18.24 | 239.00 |
| May 18 2024 | 19.59 | 0.160 | 0.82% | 19.37 | 19.84 | 19.29 | 332.00 |
| May 17 2024 | 19.43 | -0.120 | -0.61% | 19.72 | 19.86 | 19.10 | 1,146.00 |
| May 16 2024 | 19.55 | -1.32 | -6.32% | 20.76 | 21.07 | 19.34 | 689.00 |
| May 15 2024 | 20.87 | 1.48 | 7.63% | 19.17 | 20.95 | 19.12 | 283.00 |
| May 14 2024 | 19.39 | -0.420 | -2.12% | 19.74 | 19.76 | 19.03 | 120.00 |
| May 13 2024 | 19.81 | -0.070 | -0.35% | 19.92 | 20.32 | 19.21 | 179.00 |
| May 12 2024 | 19.88 | 0.400 | 2.05% | 19.44 | 19.95 | 19.44 | 92.00 |
| May 11 2024 | 19.48 | 0.500 | 2.63% | 19.03 | 19.98 | 18.96 | 191.00 |
| May 10 2024 | 18.98 | -0.880 | -4.43% | 20.02 | 20.26 | 18.83 | 674.00 |
| May 09 2024 | 19.86 | -0.280 | -1.39% | 20.11 | 20.48 | 19.55 | 560.00 |
| May 08 2024 | 20.14 | -0.320 | -1.56% | 20.34 | 22.17 | 20.08 | 489.00 |
| May 07 2024 | 20.46 | -0.070 | -0.34% | 20.51 | 20.84 | 20.23 | 241.00 |
| May 06 2024 | 20.53 | -0.440 | -2.10% | 20.93 | 21.53 | 20.36 | 261.00 |
| May 05 2024 | 20.97 | 0.340 | 1.65% | 20.75 | 21.78 | 20.17 | 758.00 |
| May 04 2024 | 20.63 | -1.29 | -5.89% | 21.73 | 22.07 | 20.52 | 314.00 |
| May 03 2024 | 21.92 | 2.13 | 10.76% | 19.75 | 21.94 | 19.74 | 691.00 |
| May 02 2024 | 19.79 | 0.580 | 3.02% | 18.96 | 19.97 | 18.61 | 262.00 |
| May 01 2024 | 19.21 | -0.100 | -0.52% | 19.36 | 19.41 | 17.65 | 973.00 |
| Apr 30 2024 | 19.31 | -2.14 | -9.98% | 21.81 | 21.81 | 18.98 | 510.00 |
| Apr 29 2024 | 21.45 | -0.270 | -1.24% | 21.72 | 21.74 | 21.02 | 4,139.00 |
| Apr 28 2024 | 21.72 | -0.190 | -0.87% | 22.16 | 22.53 | 21.72 | 149.00 |
| Apr 27 2024 | 21.91 | 0.740 | 3.50% | 21.14 | 21.95 | 20.67 | 404.00 |
| Apr 26 2024 | 21.17 | -0.670 | -3.07% | 21.45 | 21.65 | 20.93 | 310.00 |
| Apr 25 2024 | 21.84 | -0.290 | -1.31% | 22.36 | 22.53 | 21.45 | 452.00 |
