RXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	48.78	48.78	48.43	48.53	48.53	0.20%	3,150
Nov 21, 2024	47.75	48.44	47.22	48.44	48.44	1.65%	7,572
Nov 20, 2024	47.06	47.70	46.93	47.65	47.65	2.48%	4,695
Nov 19, 2024	46.00	46.73	46.00	46.50	46.50	-0.99%	17,101
Nov 18, 2024	46.72	47.10	46.72	46.97	46.97	-0.07%	16,961
Nov 15, 2024	48.39	48.39	46.88	47.00	47.00	-3.65%	11,706
Nov 14, 2024	50.12	50.12	48.78	48.78	48.78	-3.34%	8,064
Nov 13, 2024	50.67	50.67	50.47	50.47	50.47	-0.42%	1,735
Nov 12, 2024	51.87	51.98	50.68	50.68	50.68	-2.77%	5,141
Nov 11, 2024	53.45	53.45	52.12	52.12	52.12	-1.34%	26,662
Nov 8, 2024	52.29	52.88	52.29	52.83	52.83	1.65%	3,237
Nov 7, 2024	51.99	52.10	51.66	51.97	51.97	1.28%	3,394
Nov 6, 2024	53.17	53.17	50.95	51.32	51.32	0.30%	13,632
Nov 5, 2024	50.11	51.16	50.11	51.16	51.16	1.53%	1,798
Nov 4, 2024	51.09	51.28	50.39	50.39	50.39	-1.47%	6,206
Nov 1, 2024	51.24	51.47	51.14	51.14	51.14	0.77%	3,324
Oct 31, 2024	51.04	51.04	50.75	50.75	50.75	-1.30%	1,730
Oct 30, 2024	50.08	51.41	50.08	51.41	51.41	-0.46%	5,132
Oct 29, 2024	51.99	51.99	51.65	51.65	51.65	-0.49%	3,556
Oct 28, 2024	52.16	52.26	51.84	51.91	51.91	0.33%	3,390
Oct 25, 2024	52.71	52.72	51.73	51.73	51.73	-1.51%	6,188
Oct 24, 2024	53.23	53.44	52.52	52.53	52.53	-1.08%	4,894
Oct 23, 2024	53.30	53.30	52.74	53.10	53.10	-1.14%	4,666
Oct 22, 2024	53.39	53.71	53.11	53.71	53.71	-0.07%	6,264
Oct 21, 2024	54.75	54.93	53.75	53.75	53.75	-2.44%	8,458
Oct 18, 2024	54.65	55.25	54.49	55.10	55.10	0.93%	3,082
Oct 17, 2024	54.72	54.88	54.59	54.59	54.59	-1.22%	2,088
Oct 16, 2024	54.56	55.35	54.56	55.26	55.26	0.59%	5,496
Oct 15, 2024	55.31	56.09	54.87	54.94	54.94	-2.61%	4,514
Oct 14, 2024	56.20	56.42	56.12	56.41	56.41	1.27%	4,238
Oct 11, 2024	55.44	55.73	55.44	55.70	55.70	1.31%	2,234
Oct 10, 2024	55.31	55.31	54.77	54.99	54.99	-0.74%	4,238
Oct 9, 2024	54.25	55.40	54.25	55.40	55.40	2.01%	3,410
Oct 8, 2024	54.31	54.31	54.21	54.31	54.31	1.29%	2,422
Oct 7, 2024	54.18	54.45	53.61	53.61	53.61	-1.04%	4,844
Oct 4, 2024	54.15	54.41	53.70	54.17	54.17	0.18%	5,900
Oct 3, 2024	54.80	54.80	54.03	54.08	54.08	-1.96%	5,918
Oct 2, 2024	54.80	55.22	54.57	55.16	55.16	-0.34%	4,952
Oct 1, 2024	56.07	56.07	55.15	55.35	55.35	-1.04%	6,280
Sep 30, 2024	55.12	55.93	55.01	55.93	55.93	1.13%	3,224
Sep 27, 2024	55.47	55.93	55.30	55.30	55.30	-0.08%	5,104
Sep 26, 2024	54.78	55.35	54.78	55.35	55.35	0.71%	5,442
Sep 25, 2024	56.12	56.37	54.96	54.96	54.96	-2.08%	4,990
Sep 24, 2024	55.92	56.33	55.91	56.12	55.99	-0.24%	2,712
Sep 23, 2024	56.92	56.92	56.26	56.26	56.12	-0.72%	10,748
Sep 20, 2024	56.63	56.81	56.63	56.67	56.53	-0.79%	1,190
Sep 19, 2024	57.49	57.49	57.01	57.11	56.98	0.48%	4,096
Sep 18, 2024	56.57	57.43	56.50	56.84	56.71	-0.16%	11,088
Sep 17, 2024	57.65	57.80	56.68	56.93	56.80	-2.09%	18,210
Sep 16, 2024	58.23	58.32	57.87	58.15	58.01	1.29%	15,202
Sep 13, 2024	57.14	57.68	57.14	57.41	57.27	0.26%	3,036
Sep 12, 2024	56.43	57.29	56.00	57.26	57.13	0.84%	8,422
Sep 11, 2024	56.14	56.78	55.77	56.78	56.65	-0.64%	4,608
Sep 10, 2024	56.43	57.15	56.43	57.15	57.01	0.97%	3,480
Sep 9, 2024	55.70	56.84	55.70	56.60	56.47	1.37%	14,606
Sep 6, 2024	56.18	56.18	55.68	55.83	55.70	-0.55%	5,012
Sep 5, 2024	57.06	57.06	55.87	56.14	56.01	-3.06%	9,008
Sep 4, 2024	57.81	58.32	57.34	57.91	57.78	-0.09%	12,422
Sep 3, 2024	58.50	58.73	57.97	57.97	57.83	-0.56%	7,222
Aug 30, 2024	57.59	58.29	57.57	58.29	58.16	1.34%	1,100
Aug 29, 2024	58.74	58.74	57.37	57.52	57.39	0.20%	11,502
Aug 28, 2024	56.99	57.77	56.99	57.40	57.27	0.42%	2,580
Aug 27, 2024	57.14	57.16	57.04	57.16	57.03	0.37%	2,038
Aug 26, 2024	57.33	57.41	56.96	56.96	56.82	-0.30%	3,100
Aug 23, 2024	56.86	57.13	56.64	57.13	56.99	1.16%	6,334
Aug 22, 2024	56.46	56.56	56.26	56.47	56.34	-0.29%	1,220
Aug 21, 2024	56.80	56.80	56.24	56.64	56.50	0.39%	4,394
Aug 20, 2024	56.75	56.94	56.29	56.42	56.28	0.92%	6,876
Aug 19, 2024	55.54	55.90	55.52	55.90	55.77	1.12%	4,234
Aug 16, 2024	55.13	55.34	54.89	55.28	55.15	0.30%	3,308
Aug 15, 2024	55.00	55.21	54.93	55.12	54.99	0.86%	4,460
Aug 14, 2024	54.40	54.65	54.28	54.65	54.52	1.02%	5,720
Aug 13, 2024	53.51	54.10	53.50	54.10	53.97	2.42%	5,368
Aug 12, 2024	53.21	53.21	52.66	52.82	52.70	-1.64%	7,388
Aug 9, 2024	53.02	53.81	53.02	53.70	53.57	1.89%	3,184
Aug 8, 2024	52.09	52.87	51.64	52.70	52.58	4.36%	4,042
Aug 7, 2024	51.20	51.87	50.43	50.50	50.38	-2.40%	3,162
Aug 6, 2024	51.65	52.47	51.65	51.74	51.62	1.45%	4,298
Aug 5, 2024	52.32	52.60	50.81	51.00	50.88	-5.68%	15,264
Aug 2, 2024	54.49	54.49	53.56	54.07	53.95	-0.40%	3,920
Aug 1, 2024	54.07	54.29	53.16	54.29	54.16	1.97%	2,778
Jul 31, 2024	53.25	53.84	53.16	53.24	53.12	-0.98%	4,714
Jul 30, 2024	53.61	53.77	53.61	53.77	53.64	0.30%	1,612
Jul 29, 2024	53.68	53.68	53.61	53.61	53.48	0.57%	1,460
Jul 26, 2024	53.81	54.09	53.26	53.30	53.18	0.60%	10,100
Jul 25, 2024	54.00	54.57	52.93	52.99	52.86	-1.07%	5,608
Jul 24, 2024	52.86	53.57	52.55	53.56	53.44	1.92%	16,052
Jul 23, 2024	52.87	52.90	52.55	52.55	52.43	-0.21%	1,764
Jul 22, 2024	52.21	52.69	52.21	52.66	52.54	1.27%	1,024
Jul 19, 2024	52.33	52.46	51.95	52.00	51.88	0.89%	2,362
Jul 18, 2024	53.98	53.98	51.54	51.54	51.42	-4.70%	3,784
Jul 17, 2024	54.28	54.29	54.08	54.08	53.96	0.97%	5,208
Jul 16, 2024	52.50	53.57	52.50	53.56	53.44	2.92%	7,440
Jul 15, 2024	52.46	52.61	52.04	52.04	51.92	-0.82%	4,960
Jul 12, 2024	52.60	52.78	52.47	52.47	52.35	1.06%	2,092
Jul 11, 2024	51.75	51.93	51.75	51.93	51.80	1.72%	1,396
Jul 10, 2024	50.62	51.05	50.61	51.05	50.93	1.70%	2,510
Jul 9, 2024	49.60	50.19	49.60	50.19	50.08	0.98%	1,512
Jul 8, 2024	49.95	50.15	49.71	49.71	49.59	-0.29%	2,084
Jul 5, 2024	49.53	49.85	49.53	49.85	49.73	1.22%	1,822