RCI(RCI)
RCI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $34.67 | $35.14 | $34.65 | $34.85 | 1.21M |
| 7/17/2026 | $35.16 | $35.16 | $34.56 | $34.66 | 1.52M |
| 7/16/2026 | $34.07 | $35.03 | $33.79 | $34.80 | 1.19M |
| 7/15/2026 | $32.95 | $34.08 | $32.90 | $33.86 | 1.60M |
| 7/14/2026 | $33.31 | $33.57 | $32.89 | $32.92 | 1.00M |
| 7/13/2026 | $33.14 | $33.79 | $32.83 | $33.38 | 1.32M |
| 7/10/2026 | $32.95 | $33.53 | $32.85 | $32.93 | 1.46M |
| 7/9/2026 | $32.90 | $33.07 | $32.50 | $32.85 | 1.15M |
| 7/8/2026 | $32.48 | $33.21 | $32.48 | $32.77 | 1.54M |
| 7/7/2026 | $31.73 | $32.69 | $31.54 | $32.48 | 1.51M |
| 7/6/2026 | $31.78 | $32.59 | $31.44 | $31.45 | 1.91M |
| 7/2/2026 | $32.60 | $33.10 | $31.38 | $31.62 | 1.80M |
| 7/1/2026 | $32.18 | $32.49 | $32.10 | $32.12 | 551,750 |
| 6/30/2026 | $33.92 | $34.24 | $32.47 | $32.50 | 1.45M |
| 6/29/2026 | $35.08 | $35.10 | $33.83 | $34.05 | 1.22M |
| 6/26/2026 | $35.00 | $35.06 | $34.68 | $34.84 | 1.50M |
| 6/25/2026 | $35.50 | $35.65 | $34.56 | $34.80 | 1.01M |
| 6/24/2026 | $36.67 | $36.67 | $35.38 | $35.48 | 889,345 |
| 6/23/2026 | $36.42 | $36.72 | $36.03 | $36.57 | 965,293 |
| 6/22/2026 | $37.32 | $37.32 | $36.22 | $36.25 | 963,895 |
| 6/18/2026 | $37.16 | $37.64 | $37.11 | $37.57 | 1.38M |
| 6/17/2026 | $38.12 | $38.20 | $37.10 | $37.16 | 967,415 |
| 6/16/2026 | $38.90 | $38.97 | $37.73 | $38.11 | 1.32M |
| 6/15/2026 | $38.58 | $39.14 | $38.25 | $38.86 | 905,900 |
| 6/12/2026 | $39.02 | $39.23 | $38.40 | $38.56 | 1.18M |
| 6/11/2026 | $38.70 | $38.89 | $38.27 | $38.77 | 1.04M |
| 6/10/2026 | $37.54 | $38.99 | $37.54 | $38.60 | 961,312 |
| 6/9/2026 | $37.42 | $37.93 | $37.35 | $37.56 | 869,219 |
| 6/8/2026 | $37.62 | $38.21 | $37.54 | $37.73 | 914,914 |
| 6/5/2026 | $38.07 | $38.21 | $37.52 | $37.63 | 883,011 |
| 6/4/2026 | $37.99 | $38.59 | $37.90 | $38.04 | 910,442 |
| 6/3/2026 | $38.16 | $38.60 | $37.73 | $37.81 | 1.15M |
| 6/2/2026 | $39.48 | $39.65 | $38.13 | $38.22 | 1.50M |
| 6/1/2026 | $38.53 | $39.35 | $38.52 | $39.33 | 1.33M |
| 5/29/2026 | $38.23 | $38.68 | $37.79 | $38.55 | 2.55M |
| 5/28/2026 | $37.37 | $38.46 | $37.17 | $38.25 | 1.38M |
| 5/27/2026 | $36.78 | $37.84 | $36.67 | $37.49 | 1.01M |
| 5/26/2026 | $36.50 | $36.88 | $36.42 | $36.82 | 670,400 |
| 5/22/2026 | $36.80 | $37.25 | $36.55 | $36.60 | 1.39M |
| 5/21/2026 | $35.81 | $36.69 | $35.76 | $36.65 | 878,232 |
| 5/20/2026 | $35.54 | $36.31 | $35.54 | $36.13 | 706,936 |
| 5/19/2026 | $35.81 | $35.94 | $35.18 | $35.67 | 1.42M |
| 5/18/2026 | $35.25 | $35.64 | $35.22 | $35.53 | 514,900 |
| 5/15/2026 | $35.51 | $35.85 | $35.29 | $35.34 | 1.61M |
| 5/14/2026 | $36.35 | $36.39 | $35.67 | $35.71 | 1.14M |
| 5/13/2026 | $36.30 | $36.41 | $35.91 | $36.10 | 1.19M |
| 5/12/2026 | $36.71 | $36.71 | $36.23 | $36.30 | 880,312 |
| 5/11/2026 | $36.93 | $37.24 | $36.47 | $36.53 | 693,500 |
| 5/8/2026 | $36.76 | $37.00 | $36.40 | $36.90 | 673,100 |
| 5/7/2026 | $36.44 | $36.84 | $36.44 | $36.57 | 690,600 |
| 5/6/2026 | $36.80 | $37.08 | $36.01 | $36.44 | 1.20M |
| 5/5/2026 | $36.00 | $36.63 | $35.81 | $36.58 | 637,687 |
| 5/4/2026 | $36.31 | $36.37 | $35.84 | $35.90 | 790,936 |
| 5/1/2026 | $36.48 | $36.88 | $36.36 | $36.44 | 716,425 |
| 4/30/2026 | $36.37 | $36.51 | $36.22 | $36.43 | 737,023 |
| 4/29/2026 | $36.03 | $36.51 | $35.89 | $36.26 | 912,399 |
| 4/28/2026 | $36.60 | $36.64 | $36.01 | $36.06 | 1.59M |
| 4/27/2026 | $36.06 | $36.94 | $36.06 | $36.53 | 2.12M |
| 4/24/2026 | $37.20 | $37.23 | $35.90 | $36.06 | 1.51M |
| 4/23/2026 | $37.82 | $38.48 | $36.78 | $37.35 | 2.05M |
| 4/22/2026 | $34.18 | $37.49 | $34.16 | $37.48 | 3.87M |