RXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	44.16	44.95	43.81	44.95	44.95	1.87%	4,277
Dec 20, 2024	43.84	44.87	43.84	44.12	43.98	2.29%	5,296
Dec 19, 2024	43.75	43.81	42.91	43.14	43.00	-1.97%	17,033
Dec 18, 2024	44.69	45.40	44.01	44.01	43.86	-2.21%	7,091
Dec 17, 2024	44.57	45.28	44.57	45.00	44.85	-0.03%	8,500
Dec 16, 2024	46.05	46.56	45.01	45.02	44.87	-2.59%	15,995
Dec 13, 2024	46.32	46.35	45.84	46.21	46.06	-0.13%	5,099
Dec 12, 2024	46.88	47.19	46.17	46.27	46.12	-1.54%	5,635
Dec 11, 2024	47.85	47.85	47.00	47.00	46.84	-2.50%	1,480
Dec 10, 2024	48.82	48.82	48.20	48.20	48.04	-0.98%	1,937
Dec 9, 2024	48.37	48.73	48.37	48.68	48.52	0.54%	2,096
Dec 6, 2024	49.10	49.10	48.33	48.41	48.25	-1.16%	7,676
Dec 5, 2024	49.70	49.72	48.84	48.98	48.82	-2.27%	7,873
Dec 4, 2024	50.06	50.70	49.91	50.12	49.96	-0.23%	10,505
Dec 3, 2024	50.38	50.58	50.24	50.24	50.07	-0.34%	2,380
Dec 2, 2024	50.38	50.50	50.11	50.41	50.24	-0.44%	6,199
Nov 29, 2024	50.30	50.72	50.30	50.63	50.47	0.61%	1,062
Nov 27, 2024	49.66	50.78	49.66	50.32	50.16	0.94%	3,143
Nov 26, 2024	49.35	49.97	49.08	49.86	49.69	1.11%	2,819
Nov 25, 2024	49.12	49.56	48.98	49.31	49.15	1.59%	5,557
Nov 22, 2024	48.78	48.78	48.43	48.53	48.38	0.20%	3,150
Nov 21, 2024	47.75	48.44	47.22	48.44	48.28	1.65%	7,572
Nov 20, 2024	47.06	47.70	46.93	47.65	47.50	2.48%	4,695
Nov 19, 2024	46.00	46.73	46.00	46.50	46.35	-0.99%	17,101
Nov 18, 2024	46.72	47.10	46.72	46.97	46.81	-0.07%	16,961
Nov 15, 2024	48.39	48.39	46.88	47.00	46.85	-3.65%	11,706
Nov 14, 2024	50.12	50.12	48.78	48.78	48.62	-3.34%	8,064
Nov 13, 2024	50.67	50.67	50.47	50.47	50.30	-0.42%	1,735
Nov 12, 2024	51.87	51.98	50.68	50.68	50.52	-2.77%	5,141
Nov 11, 2024	53.45	53.45	52.12	52.12	51.95	-1.34%	26,662
Nov 8, 2024	52.29	52.88	52.29	52.83	52.66	1.65%	3,237
Nov 7, 2024	51.99	52.10	51.66	51.97	51.80	1.28%	3,394
Nov 6, 2024	53.17	53.17	50.95	51.32	51.15	0.30%	13,632
Nov 5, 2024	50.11	51.16	50.11	51.16	50.99	1.53%	1,798
Nov 4, 2024	51.09	51.28	50.39	50.39	50.23	-1.47%	6,206
Nov 1, 2024	51.24	51.47	51.14	51.14	50.97	0.77%	3,324
Oct 31, 2024	51.04	51.04	50.75	50.75	50.58	-1.30%	1,730
Oct 30, 2024	50.08	51.41	50.08	51.41	51.25	-0.46%	5,132
Oct 29, 2024	51.99	51.99	51.65	51.65	51.48	-0.49%	3,556
Oct 28, 2024	52.16	52.26	51.84	51.91	51.74	0.33%	3,390
Oct 25, 2024	52.71	52.72	51.73	51.73	51.57	-1.51%	6,188
Oct 24, 2024	53.23	53.44	52.52	52.53	52.35	-1.08%	4,894
Oct 23, 2024	53.30	53.30	52.74	53.10	52.93	-1.14%	4,666
Oct 22, 2024	53.39	53.71	53.11	53.71	53.54	-0.07%	6,264
Oct 21, 2024	54.75	54.93	53.75	53.75	53.57	-2.44%	8,458
Oct 18, 2024	54.65	55.25	54.49	55.10	54.92	0.93%	3,082
Oct 17, 2024	54.72	54.88	54.59	54.59	54.41	-1.22%	2,088
Oct 16, 2024	54.56	55.35	54.56	55.26	55.08	0.59%	5,496
Oct 15, 2024	55.31	56.09	54.87	54.94	54.76	-2.61%	4,514
Oct 14, 2024	56.20	56.42	56.12	56.41	56.23	1.27%	4,238
Oct 11, 2024	55.44	55.73	55.44	55.70	55.52	1.31%	2,234
Oct 10, 2024	55.31	55.31	54.77	54.99	54.81	-0.74%	4,238
Oct 9, 2024	54.25	55.40	54.25	55.40	55.22	2.01%	3,410
Oct 8, 2024	54.31	54.31	54.21	54.31	54.13	1.29%	2,422
Oct 7, 2024	54.18	54.45	53.61	53.61	53.44	-1.04%	4,844
Oct 4, 2024	54.15	54.41	53.70	54.17	54.00	0.18%	5,900
Oct 3, 2024	54.80	54.80	54.03	54.08	53.90	-1.96%	5,918
Oct 2, 2024	54.80	55.22	54.57	55.16	54.98	-0.34%	4,952
Oct 1, 2024	56.07	56.07	55.15	55.35	55.17	-1.04%	6,280
Sep 30, 2024	55.12	55.93	55.01	55.93	55.74	1.13%	3,224
Sep 27, 2024	55.47	55.93	55.30	55.30	55.12	-0.08%	5,104
Sep 26, 2024	54.78	55.35	54.78	55.35	55.17	0.71%	5,442
Sep 25, 2024	56.12	56.37	54.96	54.96	54.78	-2.08%	4,990
Sep 24, 2024	55.92	56.33	55.91	56.12	55.81	-0.24%	2,712
Sep 23, 2024	56.92	56.92	56.26	56.26	55.94	-0.72%	10,748
Sep 20, 2024	56.63	56.81	56.63	56.67	56.35	-0.79%	1,190
Sep 19, 2024	57.49	57.49	57.01	57.11	56.80	0.48%	4,096
Sep 18, 2024	56.57	57.43	56.50	56.84	56.53	-0.16%	11,088
Sep 17, 2024	57.65	57.80	56.68	56.93	56.61	-2.09%	18,210
Sep 16, 2024	58.23	58.32	57.87	58.15	57.83	1.29%	15,202
Sep 13, 2024	57.14	57.68	57.14	57.41	57.09	0.26%	3,036
Sep 12, 2024	56.43	57.29	56.00	57.26	56.94	0.84%	8,422
Sep 11, 2024	56.14	56.78	55.77	56.78	56.47	-0.64%	4,608
Sep 10, 2024	56.43	57.15	56.43	57.15	56.83	0.97%	3,480
Sep 9, 2024	55.70	56.84	55.70	56.60	56.28	1.37%	14,606
Sep 6, 2024	56.18	56.18	55.68	55.83	55.52	-0.55%	5,012
Sep 5, 2024	57.06	57.06	55.87	56.14	55.83	-3.06%	9,008
Sep 4, 2024	57.81	58.32	57.34	57.91	57.59	-0.09%	12,422
Sep 3, 2024	58.50	58.73	57.97	57.97	57.64	-0.56%	7,222
Aug 30, 2024	57.59	58.29	57.57	58.29	57.97	1.34%	1,100
Aug 29, 2024	58.74	58.74	57.37	57.52	57.20	0.20%	11,502
Aug 28, 2024	56.99	57.77	56.99	57.40	57.08	0.42%	2,580
Aug 27, 2024	57.14	57.16	57.04	57.16	56.84	0.37%	2,038
Aug 26, 2024	57.33	57.41	56.96	56.96	56.64	-0.30%	3,100
Aug 23, 2024	56.86	57.13	56.64	57.13	56.81	1.16%	6,334
Aug 22, 2024	56.46	56.56	56.26	56.47	56.15	-0.29%	1,220
Aug 21, 2024	56.80	56.80	56.24	56.64	56.32	0.39%	4,394
Aug 20, 2024	56.75	56.94	56.29	56.42	56.10	0.92%	6,876
Aug 19, 2024	55.54	55.90	55.52	55.90	55.59	1.12%	4,234
Aug 16, 2024	55.13	55.34	54.89	55.28	54.97	0.30%	3,308
Aug 15, 2024	55.00	55.21	54.93	55.12	54.81	0.86%	4,460
Aug 14, 2024	54.40	54.65	54.28	54.65	54.34	1.02%	5,720
Aug 13, 2024	53.51	54.10	53.50	54.10	53.79	2.42%	5,368
Aug 12, 2024	53.21	53.21	52.66	52.82	52.52	-1.64%	7,388
Aug 9, 2024	53.02	53.81	53.02	53.70	53.40	1.89%	3,184
Aug 8, 2024	52.09	52.87	51.64	52.70	52.41	4.36%	4,042
Aug 7, 2024	51.20	51.87	50.43	50.50	50.22	-2.40%	3,162
Aug 6, 2024	51.65	52.47	51.65	51.74	51.45	1.45%	4,298
Aug 5, 2024	52.32	52.60	50.81	51.00	50.71	-5.68%	15,264
Aug 2, 2024	54.49	54.49	53.56	54.07	53.77	-0.40%	3,920