Register for real-time alerts, custom portfolio, and market movers
RCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 24.00 | -0.05 | -0.21% | 24.05 | 24.05 | 24.00 | 3,756 |
| May 17 2024 | 24.05 | -0.05 | -0.21% | 24.01 | 24.09 | 24.01 | 832 |
| May 16 2024 | 24.10 | 0.00 | 0.00% | 24.04 | 24.10 | 24.00 | 6,749 |
| May 15 2024 | 24.10 | 0.03 | 0.12% | 24.11 | 24.17 | 24.04 | 2,711 |
| May 14 2024 | 24.07 | 0.01 | 0.04% | 24.06 | 24.0999 | 24.06 | 1,297 |
| May 13 2024 | 24.06 | -0.05 | -0.21% | 24.0101 | 24.12 | 24.0101 | 1,036 |
| May 10 2024 | 24.11 | -0.01 | -0.04% | 24.08 | 24.12 | 24.05 | 1,382 |
| May 09 2024 | 24.12 | -0.18 | -0.74% | 24.20 | 24.30 | 24.00 | 13,642 |
| May 08 2024 | 24.30 | 0.22 | 0.91% | 24.10 | 24.30 | 24.00 | 5,753 |
| May 07 2024 | 24.08 | -0.01 | -0.03% | 24.02 | 24.10 | 24.01 | 8,129 |
| May 06 2024 | 24.0875 | -0.04 | -0.18% | 24.10 | 24.21 | 24.0875 | 2,483 |
| May 03 2024 | 24.13 | -0.06 | -0.25% | 24.14 | 24.14 | 24.08 | 5,140 |
| May 02 2024 | 24.19 | -0.25 | -1.02% | 24.21 | 24.21 | 24.10 | 1,118 |
| May 01 2024 | 24.44 | 0.26 | 1.08% | 24.09 | 24.44 | 24.06 | 2,711 |
| Apr 30 2024 | 24.18 | 0.15 | 0.62% | 24.13 | 24.18 | 24.00 | 10,713 |
| Apr 29 2024 | 24.03 | -0.15 | -0.62% | 24.08 | 24.15 | 24.00 | 3,651 |
| Apr 26 2024 | 24.18 | -0.17 | -0.70% | 24.22 | 24.22 | 23.82 | 10,053 |
| Apr 25 2024 | 24.35 | 0.18 | 0.74% | 24.10 | 24.35 | 24.10 | 7,030 |
| Apr 24 2024 | 24.17 | -0.05 | -0.21% | 24.17 | 24.17 | 24.10 | 6,365 |
| Apr 23 2024 | 24.22 | 0.03 | 0.12% | 24.15 | 24.34 | 24.15 | 4,533 |
| Apr 22 2024 | 24.19 | -0.07 | -0.29% | 24.16 | 24.22 | 24.13 | 3,804 |
| Apr 19 2024 | 24.26 | -0.01 | -0.04% | 24.26 | 24.27 | 24.13 | 854 |
| Apr 18 2024 | 24.27 | 0.00 | 0.00% | 24.10 | 24.27 | 24.05 | 4,542 |
| Apr 17 2024 | 24.27 | 0.14 | 0.58% | 24.18 | 24.27 | 24.16 | 419 |
| Apr 16 2024 | 24.13 | -0.14 | -0.58% | 24.09 | 24.27 | 24.0501 | 3,028 |
| Apr 15 2024 | 24.27 | -0.03 | -0.12% | 24.12 | 24.35 | 24.05 | 16,129 |
| Apr 12 2024 | 24.30 | -0.09 | -0.37% | 24.10 | 24.3077 | 24.06 | 2,194 |
| Apr 11 2024 | 24.39 | 0.05 | 0.21% | 24.25 | 24.40 | 24.20 | 5,606 |
| Apr 10 2024 | 24.34 | 0.13 | 0.54% | 24.20 | 24.40 | 24.20 | 3,888 |
| Apr 09 2024 | 24.21 | 0.00 | 0.00% | 24.27 | 24.27 | 24.21 | 261 |
| Apr 08 2024 | 24.21 | 0.01 | 0.04% | 24.38 | 24.38 | 24.1726 | 3,625 |
| Apr 05 2024 | 24.20 | 0.00 | 0.00% | 24.50 | 24.50 | 24.20 | 6,653 |
| Apr 04 2024 | 24.20 | -0.78 | -3.12% | 24.90 | 24.90 | 24.20 | 12,608 |
| Apr 03 2024 | 24.98 | 0.58 | 2.38% | 24.29 | 25.38 | 24.29 | 5,240 |
| Apr 02 2024 | 24.40 | 0.01 | 0.04% | 24.40 | 24.40 | 24.37 | 377 |
| Apr 01 2024 | 24.39 | 0.10 | 0.41% | 24.25 | 24.45 | 24.2354 | 4,080 |
| Mar 28 2024 | 24.29 | 0.04 | 0.18% | 24.20 | 24.29 | 24.11 | 2,767 |
| Mar 27 2024 | 24.2457 | -0.03 | -0.14% | 24.2317 | 24.29 | 24.11 | 3,103 |
| Mar 26 2024 | 24.28 | -0.02 | -0.08% | 24.28 | 24.30 | 24.20 | 2,387 |
| Mar 25 2024 | 24.30 | -0.15 | -0.61% | 24.37 | 24.40 | 24.2112 | 4,210 |
| Mar 22 2024 | 24.45 | 0.20 | 0.82% | 24.34 | 24.45 | 24.23 | 2,745 |
| Mar 21 2024 | 24.2501 | 0.01 | 0.04% | 24.2399 | 24.45 | 24.23 | 2,772 |
| Mar 20 2024 | 24.24 | 0.05 | 0.21% | 24.1351 | 24.24 | 24.10 | 2,707 |
| Mar 19 2024 | 24.19 | 0.01 | 0.04% | 24.0701 | 24.1941 | 24.0701 | 4,765 |
| Mar 18 2024 | 24.18 | 0.12 | 0.50% | 24.09 | 24.23 | 24.04 | 2,549 |
| Mar 15 2024 | 24.06 | -0.07 | -0.29% | 24.09 | 24.09 | 23.90 | 4,869 |
| Mar 14 2024 | 24.13 | 0.05 | 0.21% | 23.90 | 24.13 | 23.90 | 1,388 |
| Mar 13 2024 | 24.08 | -0.01 | -0.04% | 24.08 | 24.08 | 24.05 | 2,520 |
| Mar 12 2024 | 24.09 | 0.09 | 0.37% | 23.97 | 24.1299 | 23.97 | 6,529 |
| Mar 11 2024 | 24.00 | 0.06 | 0.25% | 24.045 | 24.055 | 23.90 | 3,267 |
| Mar 08 2024 | 23.94 | 0.02 | 0.06% | 24.00 | 24.00 | 23.94 | 1,760 |
| Mar 07 2024 | 23.925 | -0.08 | -0.31% | 24.00 | 24.06 | 23.86 | 6,460 |
| Mar 06 2024 | 24.00 | -0.03 | -0.12% | 24.00 | 24.0588 | 23.8001 | 6,079 |
| Mar 05 2024 | 24.03 | 0.00 | 0.00% | 23.8581 | 24.07 | 23.8581 | 4,784 |
| Mar 04 2024 | 24.03 | -0.02 | -0.08% | 24.005 | 24.03 | 23.8551 | 3,773 |
| Mar 01 2024 | 24.05 | -0.04 | -0.17% | 24.04 | 24.09 | 23.92 | 3,898 |
| Feb 29 2024 | 24.09 | 0.10 | 0.42% | 23.85 | 24.18 | 23.85 | 86,190 |
| Feb 28 2024 | 23.99 | 0.09 | 0.38% | 24.00 | 24.00 | 23.8001 | 3,101 |
| Feb 27 2024 | 23.90 | -0.10 | -0.42% | 24.00 | 24.00 | 23.90 | 7,623 |
| Feb 26 2024 | 24.00 | 0.04 | 0.17% | 23.9501 | 24.00 | 23.9501 | 917 |
| Feb 23 2024 | 23.96 | -0.03 | -0.13% | 24.00 | 24.00 | 23.93 | 7,248 |
| Feb 22 2024 | 23.99 | -0.07 | -0.29% | 24.06 | 24.06 | 23.94 | 11,507 |
| Feb 21 2024 | 24.06 | -0.04 | -0.17% | 24.00 | 24.08 | 24.00 | 5,549 |
