RCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	25.10	25.10	25.05	25.10	25.10	0.10%	216,965
Aug 18, 2026	25.08	25.09	25.05	25.08	25.08	0.04%	208,467
Aug 17, 2026	25.07	25.08	25.07	25.07	25.07	0.14%	5,066
Aug 14, 2026	25.06	25.06	25.03	25.03	25.03	-0.16%	875
Aug 13, 2026	24.95	25.07	24.95	25.07	25.07	0.58%	219,382
Aug 12, 2026	24.89	24.93	24.89	24.93	24.93	0.16%	290,025
Aug 11, 2026	24.89	24.91	24.86	24.89	24.89	0.02%	43,766
Aug 10, 2026	24.87	24.90	24.87	24.88	24.88	0.18%	13,289
Aug 7, 2026	24.85	24.85	24.83	24.84	24.83	0.14%	22,542
Aug 6, 2026	24.80	24.80	24.80	24.80	24.80	-	716
Aug 5, 2026	24.80	24.81	24.79	24.80	24.80	0.06%	9,528
Aug 4, 2026	24.79	24.79	24.79	24.79	24.79	-0.02%	135
Aug 3, 2026	24.77	24.80	24.77	24.79	24.79	0.04%	563
Jul 31, 2026	24.93	24.93	24.93	24.93	24.78	0.10%	1,019
Jul 30, 2026	24.90	24.91	24.90	24.91	24.76	0.02%	2,489
Jul 29, 2026	24.89	24.90	24.88	24.90	24.75	0.08%	1,130
Jul 28, 2026	24.88	24.88	24.88	24.88	24.73	-0.02%	189
Jul 27, 2026	24.88	24.89	24.88	24.89	24.74	-	326
Jul 24, 2026	24.88	24.89	24.88	24.89	24.74	-0.01%	155
Jul 23, 2026	24.88	24.89	24.88	24.89	24.74	0.01%	1,619
Jul 22, 2026	24.95	24.95	24.89	24.89	24.74	-	892
Jul 21, 2026	24.89	24.89	24.89	24.89	24.74	0.02%	381
Jul 20, 2026	24.88	24.88	24.88	24.88	24.73	0.02%	251
Jul 17, 2026	24.88	24.88	24.88	24.88	24.73	0.04%	15
Jul 16, 2026	24.87	25.02	24.86	24.87	24.72	0.04%	3,870
Jul 15, 2026	24.86	24.86	24.86	24.86	24.71	0.04%	107
Jul 14, 2026	24.85	24.85	24.85	24.85	24.70	0.04%	666
Jul 13, 2026	24.84	24.84	24.84	24.84	24.69	-	17
Jul 10, 2026	24.85	24.85	24.83	24.84	24.69	0.07%	9,129
Jul 9, 2026	24.83	24.83	24.81	24.82	24.67	-0.07%	1,105
Jul 8, 2026	24.84	24.84	24.84	24.84	24.69	0.02%	15
Jul 7, 2026	24.84	24.84	24.83	24.83	24.68	0.06%	4,133
Jul 6, 2026	24.81	24.82	24.81	24.82	24.67	-0.04%	1,315
Jul 2, 2026	24.81	24.83	24.81	24.83	24.68	0.04%	112
Jul 1, 2026	24.82	24.82	24.82	24.82	24.67	-	24
Jun 30, 2026	24.96	24.96	24.96	24.96	24.67	-	773
Jun 29, 2026	24.96	24.96	24.96	24.96	24.67	0.04%	2,373
Jun 26, 2026	24.95	24.95	24.95	24.95	24.66	-	348
Jun 25, 2026	24.94	24.95	24.93	24.95	24.66	0.02%	227
Jun 24, 2026	24.94	24.94	24.94	24.94	24.65	-0.02%	222
Jun 23, 2026	24.96	24.98	24.95	24.95	24.66	0.02%	3,119
Jun 22, 2026	24.94	24.97	24.94	24.94	24.65	-0.02%	2,076
Jun 18, 2026	24.96	24.96	24.94	24.95	24.66	-	1,605
Jun 17, 2026	24.95	24.95	24.95	24.95	24.66	-	18
Jun 16, 2026	24.94	24.96	24.94	24.95	24.66	0.02%	1,281
Jun 15, 2026	24.96	24.96	24.94	24.94	24.65	-0.06%	1,834
Jun 12, 2026	24.97	24.97	24.94	24.96	24.67	0.04%	1,560
Jun 11, 2026	24.93	25.00	24.93	24.95	24.66	0.12%	7,082
Jun 10, 2026	24.93	24.93	24.92	24.92	24.63	0.04%	110
Jun 9, 2026	24.91	24.91	24.91	24.91	24.62	0.06%	200