Register for real-time alerts, custom portfolio, and market movers
RCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1,968.00 | 0.00 | 0.00% | 1,966.00 | 1,980.00 | 1,964.00 | 142,515 |
| May 09 2024 | 1,968.00 | -2.00 | -0.10% | 1,974.00 | 1,980.00 | 1,958.00 | 133,729 |
| May 08 2024 | 1,970.00 | -40.00 | -1.99% | 2,015.00 | 2,015.00 | 1,962.00 | 154,041 |
| May 07 2024 | 2,010.00 | 10.00 | 0.50% | 2,000.00 | 2,030.00 | 1,994.00 | 249,023 |
| May 03 2024 | 2,000.00 | -10.00 | -0.50% | 2,000.00 | 2,025.00 | 1,998.00 | 280,066 |
| May 02 2024 | 2,010.00 | 26.00 | 1.31% | 1,982.00 | 2,020.00 | 1,978.00 | 253,033 |
| May 01 2024 | 1,984.00 | 18.00 | 0.92% | 1,966.00 | 1,994.00 | 1,966.00 | 185,204 |
| Apr 30 2024 | 1,966.00 | -6.00 | -0.30% | 1,974.00 | 1,994.00 | 1,966.00 | 447,269 |
| Apr 29 2024 | 1,972.00 | 22.00 | 1.13% | 1,944.00 | 1,980.00 | 1,944.00 | 207,174 |
| Apr 26 2024 | 1,950.00 | 30.00 | 1.56% | 1,922.00 | 1,950.00 | 1,922.00 | 246,973 |
| Apr 25 2024 | 1,920.00 | 24.00 | 1.27% | 1,892.00 | 1,936.00 | 1,892.00 | 244,532 |
| Apr 24 2024 | 1,896.00 | 24.00 | 1.28% | 1,882.00 | 1,898.00 | 1,878.00 | 212,162 |
| Apr 23 2024 | 1,872.00 | 28.00 | 1.52% | 1,848.00 | 1,878.00 | 1,840.00 | 246,594 |
| Apr 22 2024 | 1,844.00 | 30.00 | 1.65% | 1,820.00 | 1,848.00 | 1,820.00 | 123,579 |
| Apr 19 2024 | 1,814.00 | -10.00 | -0.55% | 1,810.00 | 1,820.00 | 1,808.00 | 134,211 |
| Apr 18 2024 | 1,824.00 | 38.00 | 2.13% | 1,790.00 | 1,826.00 | 1,790.00 | 183,763 |
| Apr 17 2024 | 1,786.00 | 6.00 | 0.34% | 1,786.00 | 1,790.00 | 1,784.00 | 205,720 |
| Apr 16 2024 | 1,780.00 | -14.00 | -0.78% | 1,784.00 | 1,792.00 | 1,776.00 | 274,637 |
| Apr 15 2024 | 1,794.00 | 12.00 | 0.67% | 1,778.00 | 1,800.00 | 1,778.00 | 203,933 |
| Apr 12 2024 | 1,782.00 | 12.00 | 0.68% | 1,776.00 | 1,796.00 | 1,776.00 | 184,858 |
| Apr 11 2024 | 1,770.00 | 8.00 | 0.45% | 1,758.00 | 1,776.00 | 1,758.00 | 248,295 |
| Apr 10 2024 | 1,762.00 | 16.00 | 0.92% | 1,750.00 | 1,766.00 | 1,750.00 | 285,741 |
| Apr 09 2024 | 1,746.00 | -4.00 | -0.23% | 1,746.00 | 1,754.00 | 1,744.00 | 354,321 |
| Apr 08 2024 | 1,750.00 | 20.00 | 1.16% | 1,724.00 | 1,752.00 | 1,722.00 | 311,312 |
| Apr 05 2024 | 1,730.00 | 2.00 | 0.12% | 1,720.00 | 1,730.00 | 1,708.00 | 247,691 |
| Apr 04 2024 | 1,728.00 | 10.00 | 0.58% | 1,700.00 | 1,728.00 | 1,698.00 | 349,824 |
| Apr 03 2024 | 1,718.00 | -22.00 | -1.26% | 1,734.00 | 1,734.00 | 1,716.00 | 1,468,105 |
| Apr 02 2024 | 1,740.00 | -26.00 | -1.47% | 1,766.00 | 1,772.00 | 1,740.00 | 403,584 |
| Mar 28 2024 | 1,766.00 | -16.00 | -0.90% | 1,784.00 | 1,784.00 | 1,762.00 | 285,749 |
| Mar 27 2024 | 1,782.00 | 4.00 | 0.22% | 1,774.00 | 1,786.00 | 1,774.00 | 324,465 |
| Mar 26 2024 | 1,778.00 | 14.00 | 0.79% | 1,770.00 | 1,780.00 | 1,770.00 | 287,537 |
| Mar 25 2024 | 1,764.00 | 2.00 | 0.11% | 1,756.00 | 1,770.00 | 1,756.00 | 249,678 |
| Mar 22 2024 | 1,762.00 | 0.00 | 0.00% | 1,754.00 | 1,766.00 | 1,750.00 | 329,529 |
| Mar 21 2024 | 1,762.00 | 6.00 | 0.34% | 1,764.00 | 1,774.00 | 1,754.00 | 290,139 |
| Mar 20 2024 | 1,756.00 | 8.00 | 0.46% | 1,748.00 | 1,762.00 | 1,742.00 | 506,178 |
| Mar 19 2024 | 1,748.00 | -6.00 | -0.34% | 1,746.00 | 1,754.00 | 1,738.00 | 248,320 |
| Mar 18 2024 | 1,754.00 | 4.00 | 0.23% | 1,744.00 | 1,758.00 | 1,740.00 | 262,882 |
| Mar 15 2024 | 1,750.00 | 16.00 | 0.92% | 1,730.00 | 1,750.00 | 1,730.00 | 387,604 |
| Mar 14 2024 | 1,734.00 | -8.00 | -0.46% | 1,742.00 | 1,750.00 | 1,732.00 | 250,606 |
| Mar 13 2024 | 1,742.00 | -12.00 | -0.68% | 1,756.00 | 1,756.00 | 1,740.00 | 342,514 |
| Mar 12 2024 | 1,754.00 | -12.00 | -0.68% | 1,770.00 | 1,770.00 | 1,754.00 | 264,427 |
| Mar 11 2024 | 1,766.00 | -6.00 | -0.34% | 1,774.00 | 1,776.00 | 1,758.00 | 222,138 |
| Mar 08 2024 | 1,772.00 | 8.00 | 0.45% | 1,762.00 | 1,772.00 | 1,750.00 | 290,919 |
| Mar 07 2024 | 1,764.00 | -14.00 | -0.79% | 1,778.00 | 1,790.00 | 1,760.00 | 230,198 |
| Mar 06 2024 | 1,778.00 | 10.00 | 0.57% | 1,766.00 | 1,778.00 | 1,766.00 | 221,018 |
| Mar 05 2024 | 1,768.00 | -2.00 | -0.11% | 1,760.00 | 1,786.00 | 1,760.00 | 250,993 |
| Mar 04 2024 | 1,770.00 | -12.00 | -0.67% | 1,786.00 | 1,786.00 | 1,764.00 | 181,401 |
| Mar 01 2024 | 1,782.00 | 18.00 | 1.02% | 1,768.00 | 1,786.00 | 1,768.00 | 112,372 |
| Feb 29 2024 | 1,764.00 | -2.00 | -0.11% | 1,790.00 | 1,790.00 | 1,762.00 | 231,789 |
| Feb 28 2024 | 1,766.00 | -22.00 | -1.23% | 1,780.00 | 1,790.00 | 1,766.00 | 250,928 |
| Feb 27 2024 | 1,788.00 | 0.00 | 0.00% | 1,790.00 | 1,796.00 | 1,786.00 | 232,791 |
| Feb 26 2024 | 1,788.00 | -14.00 | -0.78% | 1,798.00 | 1,800.00 | 1,780.00 | 166,001 |
| Feb 23 2024 | 1,802.00 | -14.00 | -0.77% | 1,810.00 | 1,828.00 | 1,800.00 | 126,641 |
| Feb 22 2024 | 1,816.00 | 10.00 | 0.55% | 1,802.00 | 1,830.00 | 1,802.00 | 142,471 |
| Feb 21 2024 | 1,806.00 | -2.00 | -0.11% | 1,802.00 | 1,810.00 | 1,800.00 | 242,764 |
| Feb 20 2024 | 1,808.00 | -10.00 | -0.55% | 1,814.00 | 1,816.00 | 1,804.00 | 135,396 |
| Feb 19 2024 | 1,818.00 | -12.00 | -0.66% | 1,828.00 | 1,832.00 | 1,814.00 | 107,034 |
| Feb 16 2024 | 1,830.00 | 8.00 | 0.44% | 1,820.00 | 1,840.00 | 1,820.00 | 145,664 |
| Feb 15 2024 | 1,822.00 | -14.00 | -0.76% | 1,844.00 | 1,844.00 | 1,822.00 | 239,554 |
| Feb 14 2024 | 1,836.00 | 20.00 | 1.10% | 1,820.00 | 1,840.00 | 1,820.00 | 165,709 |
| Feb 13 2024 | 1,816.00 | -20.00 | -1.09% | 1,840.00 | 1,840.00 | 1,814.00 | 145,224 |
| Feb 12 2024 | 1,836.00 | -6.00 | -0.33% | 1,842.00 | 1,850.00 | 1,830.00 | 149,057 |
