RCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	25.00	25.01	25.00	25.01	25.01	-0.03%	322
May 6, 2026	24.91	25.03	24.91	25.02	25.02	0.42%	11,909
May 5, 2026	24.91	24.92	24.91	24.92	24.92	-0.04%	2,592
May 4, 2026	24.92	24.93	24.92	24.93	24.93	0.02%	706
May 1, 2026	24.92	24.92	24.92	24.92	24.92	-0.60%	1,530
Apr 30, 2026	25.04	25.07	25.04	25.07	24.93	0.20%	1,512
Apr 29, 2026	25.02	25.02	25.02	25.02	24.88	0.02%	10
Apr 28, 2026	25.01	25.04	25.00	25.02	24.88	0.30%	7,108
Apr 27, 2026	24.94	24.94	24.94	24.94	24.80	0.02%	86
Apr 24, 2026	24.94	24.94	24.94	24.94	24.80	0.08%	10
Apr 23, 2026	24.92	24.92	24.92	24.92	24.78	0.02%	12
Apr 22, 2026	24.91	24.91	24.91	24.91	24.77	0.06%	10
Apr 21, 2026	24.90	24.90	24.90	24.90	24.76	0.04%	600
Apr 20, 2026	24.87	24.89	24.87	24.89	24.75	-	105
Apr 17, 2026	24.87	24.89	24.82	24.89	24.75	0.50%	3,488
Apr 16, 2026	24.76	24.76	24.76	24.76	24.63	0.10%	106
Apr 15, 2026	24.75	24.76	24.74	24.74	24.60	-	593
Apr 14, 2026	24.70	24.74	24.70	24.74	24.60	0.21%	2,148
Apr 13, 2026	24.68	24.71	24.68	24.68	24.55	0.11%	418
Apr 10, 2026	24.68	24.69	24.66	24.66	24.52	0.14%	2,254
Apr 9, 2026	24.62	24.62	24.62	24.62	24.49	0.02%	481
Apr 8, 2026	24.65	24.65	24.62	24.62	24.48	0.33%	2,368
Apr 7, 2026	24.56	24.57	24.53	24.54	24.40	-0.14%	10,309
Apr 6, 2026	24.54	24.57	24.54	24.57	24.44	0.10%	4,147
Apr 2, 2026	24.53	24.55	24.53	24.55	24.41	0.14%	1,086
Apr 1, 2026	24.52	24.52	24.51	24.51	24.38	-0.61%	2,189
Mar 31, 2026	24.67	24.67	24.66	24.66	24.38	0.14%	1,830
Mar 30, 2026	24.63	24.63	24.63	24.63	24.34	0.02%	6
Mar 27, 2026	24.64	24.64	24.62	24.62	24.34	-0.02%	2,112
Mar 26, 2026	24.68	24.68	24.63	24.63	24.34	-0.28%	2,320
Mar 25, 2026	24.69	24.71	24.69	24.70	24.41	-0.05%	1,582
Mar 24, 2026	24.69	24.71	24.67	24.71	24.43	0.09%	2,165
Mar 23, 2026	24.71	24.71	24.68	24.69	24.40	0.41%	3,856
Mar 20, 2026	24.61	24.63	24.59	24.59	24.31	-0.06%	4,106
Mar 19, 2026	24.64	24.64	24.60	24.60	24.32	-0.06%	589
Mar 18, 2026	24.66	24.66	24.62	24.62	24.33	-0.28%	2,736
Mar 17, 2026	24.67	24.69	24.67	24.69	24.40	0.12%	335
Mar 16, 2026	24.66	24.66	24.66	24.66	24.37	0.10%	107
Mar 13, 2026	24.63	24.63	24.63	24.63	24.35	0.39%	75
Mar 12, 2026	24.54	24.54	24.54	24.54	24.26	0.20%	43
Mar 11, 2026	24.42	24.49	24.41	24.49	24.21	0.41%	206
Mar 10, 2026	24.49	24.49	24.39	24.39	24.11	-0.33%	1,676
Mar 9, 2026	24.44	24.47	24.44	24.47	24.19	0.12%	3,295
Mar 6, 2026	24.47	24.47	24.44	24.44	24.16	1.10%	4,815
Mar 5, 2026	24.20	24.21	24.17	24.17	23.90	-0.02%	2,433
Mar 4, 2026	24.16	24.18	24.14	24.18	23.90	-0.84%	2,590
Mar 3, 2026	24.41	24.41	24.38	24.38	24.10	-0.23%	2,377
Mar 2, 2026	24.44	24.44	24.44	24.44	24.16	-0.65%	68
Feb 27, 2026	24.62	24.62	24.60	24.60	24.18	-1.17%	3,449
Feb 26, 2026	24.90	24.90	24.89	24.89	24.47	0.06%	305