Register for real-time alerts, custom portfolio, and market movers
RCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.05 | -0.06 | -0.98% | 6.12 | 6.12 | 6.02 | 126,818 |
| May 17 2024 | 6.11 | 0.10 | 1.66% | 5.97 | 6.13 | 5.9501 | 192,247 |
| May 16 2024 | 6.01 | 0.13 | 2.21% | 5.89 | 6.01 | 5.8478 | 130,105 |
| May 15 2024 | 5.88 | 0.12 | 2.08% | 5.81 | 5.88 | 5.79 | 104,429 |
| May 14 2024 | 5.76 | -0.03 | -0.52% | 5.74 | 5.8198 | 5.735 | 130,924 |
| May 13 2024 | 5.79 | 0.00 | 0.00% | 5.79 | 5.80 | 5.73 | 96,141 |
| May 10 2024 | 5.79 | 0.04 | 0.70% | 5.68 | 5.82 | 5.6677 | 140,525 |
| May 09 2024 | 5.75 | -0.03 | -0.52% | 5.75 | 5.78 | 5.7061 | 125,439 |
| May 08 2024 | 5.78 | -0.03 | -0.52% | 5.81 | 5.81 | 5.75 | 130,256 |
| May 07 2024 | 5.81 | 0.00 | 0.00% | 5.83 | 5.8383 | 5.7801 | 97,376 |
| May 06 2024 | 5.81 | 0.04 | 0.69% | 5.80 | 5.83 | 5.73 | 164,998 |
| May 03 2024 | 5.77 | -0.13 | -2.20% | 6.00 | 6.00 | 5.73 | 317,956 |
| May 02 2024 | 5.90 | -0.02 | -0.34% | 5.90 | 5.95 | 5.88 | 110,683 |
| May 01 2024 | 5.92 | 0.13 | 2.25% | 5.82 | 5.92 | 5.80 | 117,408 |
| Apr 30 2024 | 5.79 | 0.04 | 0.70% | 5.71 | 5.79 | 5.71 | 110,975 |
| Apr 29 2024 | 5.75 | 0.06 | 1.05% | 5.69 | 5.76 | 5.69 | 52,789 |
| Apr 26 2024 | 5.69 | -0.01 | -0.09% | 5.69 | 5.72 | 5.68 | 57,879 |
| Apr 25 2024 | 5.695 | -0.03 | -0.44% | 5.6842 | 5.72 | 5.66 | 85,030 |
| Apr 24 2024 | 5.72 | -0.02 | -0.35% | 5.75 | 5.77 | 5.67 | 76,390 |
| Apr 23 2024 | 5.74 | 0.07 | 1.23% | 5.67 | 5.74 | 5.67 | 87,493 |
| Apr 22 2024 | 5.67 | 0.06 | 1.07% | 5.62 | 5.71 | 5.62 | 98,329 |
| Apr 19 2024 | 5.61 | -0.02 | -0.36% | 5.60 | 5.65 | 5.58 | 107,943 |
| Apr 18 2024 | 5.63 | -0.15 | -2.60% | 5.76 | 5.87 | 5.54 | 514,345 |
| Apr 17 2024 | 5.78 | -0.14 | -2.36% | 5.93 | 5.93 | 5.771 | 280,969 |
| Apr 16 2024 | 5.92 | 0.20 | 3.50% | 5.705 | 5.97 | 5.70 | 206,673 |
| Apr 15 2024 | 5.72 | -0.15 | -2.56% | 5.85 | 5.885 | 5.72 | 167,831 |
| Apr 12 2024 | 5.87 | -0.07 | -1.18% | 5.95 | 5.985 | 5.87 | 79,124 |
| Apr 11 2024 | 5.94 | -0.04 | -0.69% | 5.98 | 5.9998 | 5.88 | 231,765 |
| Apr 10 2024 | 5.981 | -0.13 | -2.13% | 6.022 | 6.03 | 5.972 | 141,024 |
| Apr 09 2024 | 6.1114 | -0.01 | -0.14% | 6.11 | 6.1392 | 6.10 | 83,732 |
| Apr 08 2024 | 6.12 | 0.01 | 0.16% | 6.12 | 6.14 | 6.1009 | 52,868 |
| Apr 05 2024 | 6.11 | -0.01 | -0.16% | 6.12 | 6.14 | 6.09 | 125,008 |
| Apr 04 2024 | 6.12 | -0.01 | -0.16% | 6.15 | 6.16 | 6.1002 | 60,567 |
| Apr 03 2024 | 6.13 | 0.01 | 0.16% | 6.09 | 6.14 | 6.09 | 66,161 |
| Apr 02 2024 | 6.12 | 0.02 | 0.33% | 6.08 | 6.13 | 6.06 | 122,272 |
| Apr 01 2024 | 6.10 | 0.01 | 0.16% | 6.12 | 6.14 | 6.09 | 94,161 |
| Mar 28 2024 | 6.09 | 0.01 | 0.16% | 6.10 | 6.10 | 6.08 | 63,890 |
| Mar 27 2024 | 6.08 | 0.04 | 0.66% | 6.08 | 6.09 | 6.07 | 59,800 |
| Mar 26 2024 | 6.04 | -0.01 | -0.17% | 6.03 | 6.065 | 6.02 | 68,264 |
| Mar 25 2024 | 6.05 | -0.07 | -1.13% | 6.07 | 6.10 | 5.96 | 209,035 |
| Mar 22 2024 | 6.119 | -0.02 | -0.34% | 6.14 | 6.17 | 6.10 | 118,978 |
| Mar 21 2024 | 6.14 | 0.05 | 0.90% | 6.09 | 6.16 | 6.09 | 130,316 |
| Mar 20 2024 | 6.085 | 0.00 | 0.08% | 6.10 | 6.10 | 6.08 | 32,792 |
| Mar 19 2024 | 6.08 | -0.04 | -0.65% | 6.07 | 6.12 | 6.07 | 60,035 |
| Mar 18 2024 | 6.12 | -0.01 | -0.20% | 6.18 | 6.18 | 6.12 | 57,091 |
| Mar 15 2024 | 6.1325 | -0.02 | -0.28% | 6.15 | 6.18 | 6.1278 | 57,124 |
| Mar 14 2024 | 6.15 | 0.06 | 0.90% | 6.05 | 6.19 | 6.05 | 129,009 |
| Mar 13 2024 | 6.095 | 0.04 | 0.58% | 6.06 | 6.16 | 5.96 | 384,821 |
| Mar 12 2024 | 6.06 | 0.10 | 1.68% | 5.96 | 6.06 | 5.96 | 115,836 |
| Mar 11 2024 | 5.96 | -0.03 | -0.50% | 5.98 | 5.99 | 5.96 | 98,279 |
| Mar 08 2024 | 5.99 | -0.06 | -0.99% | 6.00 | 6.06 | 5.98 | 163,659 |
| Mar 07 2024 | 6.05 | 0.01 | 0.17% | 6.04 | 6.08 | 6.04 | 150,320 |
| Mar 06 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.08 | 6.04 | 102,150 |
| Mar 05 2024 | 6.04 | -0.02 | -0.33% | 6.03 | 6.08 | 6.03 | 135,444 |
| Mar 04 2024 | 6.06 | -0.02 | -0.33% | 6.11 | 6.13 | 6.03 | 152,838 |
| Mar 01 2024 | 6.08 | 0.03 | 0.50% | 6.13 | 6.14 | 6.04 | 272,080 |
| Feb 29 2024 | 6.05 | -0.04 | -0.58% | 6.12 | 6.14 | 6.03 | 150,562 |
| Feb 28 2024 | 6.085 | -0.03 | -0.41% | 6.14 | 6.1582 | 6.07 | 157,480 |
| Feb 27 2024 | 6.11 | -0.10 | -1.61% | 6.28 | 6.28 | 6.08 | 236,470 |
| Feb 26 2024 | 6.21 | -0.09 | -1.43% | 6.24 | 6.27 | 6.21 | 86,222 |
| Feb 23 2024 | 6.30 | 0.14 | 2.27% | 6.16 | 6.31 | 6.16 | 394,749 |
| Feb 22 2024 | 6.16 | 0.02 | 0.33% | 6.15 | 6.19 | 6.15 | 179,431 |
| Feb 21 2024 | 6.14 | -0.03 | -0.49% | 6.17 | 6.22 | 6.14 | 99,272 |
