RCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.96	24.96	24.94	24.95	24.95	-	1,605
Jun 17, 2026	24.95	24.95	24.95	24.95	24.95	-	18
Jun 16, 2026	24.94	24.96	24.94	24.95	24.94	0.02%	1,281
Jun 15, 2026	24.96	24.96	24.94	24.94	24.94	-0.06%	1,834
Jun 12, 2026	24.97	24.97	24.94	24.96	24.96	0.04%	1,560
Jun 11, 2026	24.93	25.00	24.93	24.95	24.95	0.12%	7,082
Jun 10, 2026	24.93	24.93	24.92	24.92	24.92	0.04%	110
Jun 9, 2026	24.91	24.91	24.91	24.91	24.91	0.06%	200
Jun 8, 2026	24.89	24.89	24.89	24.89	24.89	0.12%	2,021
Jun 5, 2026	24.88	24.88	24.86	24.86	24.86	-0.05%	8,496
Jun 4, 2026	24.87	24.89	24.87	24.87	24.87	0.01%	10,120
Jun 3, 2026	24.90	24.90	24.87	24.87	24.87	-	6,108
Jun 2, 2026	24.90	24.90	24.86	24.87	24.87	-0.06%	21,980
Jun 1, 2026	24.90	24.90	24.87	24.89	24.89	0.02%	2,785
May 29, 2026	25.01	25.02	24.99	25.02	24.88	0.10%	8,525
May 28, 2026	25.00	25.00	24.98	24.99	24.85	-0.02%	27,974
May 27, 2026	25.01	25.01	25.00	25.00	24.86	-0.06%	10,265
May 26, 2026	24.96	25.09	24.95	25.01	24.87	0.18%	45,609
May 22, 2026	25.00	25.00	24.94	24.97	24.83	-	6,177
May 21, 2026	24.97	24.97	24.96	24.97	24.83	0.06%	1,192
May 20, 2026	24.85	24.97	24.85	24.95	24.81	0.10%	19,943
May 19, 2026	24.98	24.98	24.93	24.93	24.79	-0.24%	4,901
May 18, 2026	25.00	25.00	24.99	24.99	24.85	-	518
May 15, 2026	24.97	25.02	24.97	24.99	24.85	0.14%	3,938
May 14, 2026	25.01	25.01	24.94	24.95	24.81	-	14,295
May 13, 2026	24.98	24.99	24.95	24.95	24.81	-	21,492
May 12, 2026	24.97	24.97	24.95	24.95	24.81	-0.10%	8,814
May 11, 2026	25.02	25.02	24.95	24.98	24.84	-0.24%	10,935
May 8, 2026	25.04	25.04	25.04	25.04	24.90	0.09%	76
May 7, 2026	25.00	25.01	25.00	25.01	24.88	-0.03%	322
May 6, 2026	24.91	25.03	24.91	25.02	24.88	0.42%	11,909
May 5, 2026	24.91	24.92	24.91	24.92	24.78	-0.04%	2,592
May 4, 2026	24.92	24.93	24.92	24.93	24.79	0.02%	706
May 1, 2026	24.92	24.92	24.92	24.92	24.78	-0.06%	1,530
Apr 30, 2026	25.04	25.07	25.04	25.07	24.80	0.20%	1,512
Apr 29, 2026	25.02	25.02	25.02	25.02	24.75	0.02%	10
Apr 28, 2026	25.01	25.04	25.00	25.02	24.74	0.30%	7,108
Apr 27, 2026	24.94	24.94	24.94	24.94	24.67	0.02%	86
Apr 24, 2026	24.94	24.94	24.94	24.94	24.66	0.08%	10
Apr 23, 2026	24.92	24.92	24.92	24.92	24.64	0.02%	12
Apr 22, 2026	24.91	24.91	24.91	24.91	24.64	0.06%	10
Apr 21, 2026	24.90	24.90	24.90	24.90	24.63	0.04%	600
Apr 20, 2026	24.87	24.89	24.87	24.89	24.62	-	105
Apr 17, 2026	24.87	24.89	24.82	24.89	24.62	0.51%	3,488
Apr 16, 2026	24.76	24.76	24.76	24.76	24.49	0.10%	106
Apr 15, 2026	24.75	24.76	24.74	24.74	24.47	-	593
Apr 14, 2026	24.70	24.74	24.70	24.74	24.47	0.21%	2,148
Apr 13, 2026	24.68	24.71	24.68	24.68	24.42	0.12%	418
Apr 10, 2026	24.68	24.69	24.66	24.66	24.39	0.14%	2,254
Apr 9, 2026	24.62	24.62	24.62	24.62	24.35	0.02%	481