RSC International Limited (530179.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.50 | 8.50 | 8.10 | 8.50 | 8.50 | 1,664 |
| 02 May 2024 | 8.10 | 8.10 | 7.72 | 8.10 | 8.10 | 702 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7.71 | 8.20 | 7.71 | 7.72 | 7.72 | 4,771 |
| 29 Apr 2024 | 7.51 | 7.88 | 7.16 | 7.87 | 7.87 | 647 |
| 26 Apr 2024 | 7.16 | 7.51 | 6.89 | 7.51 | 7.51 | 2,014 |
| 25 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 743 |
| 24 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 102 |
| 23 Apr 2024 | 7.53 | 7.53 | 7.46 | 7.53 | 7.53 | 772 |
| 22 Apr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 19 Apr 2024 | 7.54 | 7.54 | 7.53 | 7.53 | 7.53 | 562 |
| 18 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7.08 | 7.55 | 6.89 | 7.55 | 7.55 | 2,207 |
| 15 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 12 Apr 2024 | 7.22 | 7.22 | 6.86 | 7.22 | 7.22 | 880 |
| 11 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 10 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 09 Apr 2024 | 7.60 | 7.60 | 7.22 | 7.22 | 7.22 | 350 |
| 08 Apr 2024 | 7.39 | 7.60 | 7.39 | 7.60 | 7.60 | 650 |
| 05 Apr 2024 | 8.31 | 8.31 | 7.54 | 7.54 | 7.54 | 668 |
| 04 Apr 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 4 |
| 03 Apr 2024 | 7.81 | 7.81 | 7.41 | 7.55 | 7.55 | 1,933 |
| 02 Apr 2024 | 7.95 | 8.05 | 7.71 | 7.80 | 7.80 | 119 |
| 01 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 200 |
| 28 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3 |
| 27 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 110 |
| 26 Mar 2024 | 8.45 | 8.45 | 8.28 | 8.28 | 8.28 | 77 |
| 25 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 22 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 21 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 190 |
| 20 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 19 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1 |
| 18 Mar 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 32 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 746 |
| 13 Mar 2024 | 9.07 | 9.07 | 8.89 | 8.89 | 8.89 | 108 |
| 12 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 6 |
| 11 Mar 2024 | 9.70 | 9.70 | 8.83 | 8.90 | 8.90 | 716 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 9.76 | 9.76 | 9.28 | 9.28 | 9.28 | 486 |
| 06 Mar 2024 | 10.00 | 10.00 | 9.76 | 9.76 | 9.76 | 2,453 |
| 05 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 600 |
| 04 Mar 2024 | 9.76 | 10.24 | 9.76 | 9.76 | 9.76 | 785 |
| 01 Mar 2024 | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | 29 |
| 29 Feb 2024 | 10.11 | 10.11 | 9.98 | 9.98 | 9.98 | 1,172 |
| 28 Feb 2024 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 111 |
| 27 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 120 |
| 26 Feb 2024 | 10.44 | 10.44 | 10.23 | 10.23 | 10.23 | 281 |
| 23 Feb 2024 | 10.24 | 10.24 | 9.28 | 10.24 | 10.24 | 5,284 |
| 22 Feb 2024 | 9.76 | 9.76 | 9.74 | 9.76 | 9.76 | 3,353 |
| 21 Feb 2024 | 9.77 | 9.77 | 9.30 | 9.30 | 9.30 | 649 |
| 20 Feb 2024 | 9.77 | 9.77 | 9.11 | 9.77 | 9.77 | 1,676 |
| 16 Feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 2,056 |
| 15 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2,526 |
| 14 Feb 2024 | 8.80 | 9.14 | 8.80 | 9.14 | 9.14 | 1,644 |
| 13 Feb 2024 | 9.14 | 9.14 | 8.97 | 8.97 | 8.97 | 32 |
| 12 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 09 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 200 |
| 08 Feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1,028 |
| 07 Feb 2024 | 9.25 | 9.25 | 9.15 | 9.17 | 9.17 | 2,156 |
| 06 Feb 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 67 |
| 05 Feb 2024 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | 257 |
| 02 Feb 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 212 |
| 01 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 27 |
| 31 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 30 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 217 |
| 29 Jan 2024 | 9.47 | 9.50 | 9.47 | 9.50 | 9.50 | 1,802 |
| 26 Jan 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 25 Jan 2024 | 9.50 | 9.50 | 9.46 | 9.47 | 9.47 | 774 |
| 24 Jan 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 2,632 |
| 23 Jan 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | 13 |
| 22 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 19 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 18 Jan 2024 | 10.00 | 10.00 | 9.89 | 9.89 | 9.89 | 4,631 |
| 17 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 16 Jan 2024 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | 551 |
| 12 Jan 2024 | 10.49 | 10.49 | 10.29 | 10.29 | 10.29 | 215 |
| 11 Jan 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 664 |
| 10 Jan 2024 | 10.63 | 10.63 | 10.60 | 10.60 | 10.60 | 873 |
| 09 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1,297 |
| 08 Jan 2024 | 9.75 | 10.23 | 9.27 | 10.23 | 10.23 | 4,550 |
| 05 Jan 2024 | 9.76 | 9.76 | 9.30 | 9.75 | 9.75 | 3,528 |
| 04 Jan 2024 | 8.90 | 9.34 | 8.46 | 9.30 | 9.30 | 3,858 |
| 03 Jan 2024 | 8.90 | 8.90 | 8.89 | 8.90 | 8.90 | 826 |
| 02 Jan 2024 | 8.48 | 8.48 | 8.24 | 8.48 | 8.48 | 2,354 |
| 29 Dec 2023 | 8.10 | 8.50 | 7.70 | 7.71 | 7.71 | 1,569 |
| 28 Dec 2023 | 8.26 | 8.50 | 8.10 | 8.10 | 8.10 | 1,190 |
| 27 Dec 2023 | 7.72 | 8.10 | 7.72 | 8.10 | 8.10 | 2 |
| 26 Dec 2023 | 7.36 | 7.72 | 7.00 | 7.72 | 7.72 | 375 |
| 22 Dec 2023 | 7.49 | 7.49 | 7.36 | 7.36 | 7.36 | 61 |
| 21 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 219 |
| 20 Dec 2023 | 7.50 | 7.65 | 7.35 | 7.35 | 7.35 | 212 |
| 19 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 318 |
| 18 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 12 |
| 15 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,201 |
| 14 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1,796 |
| 13 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 780 |
| 12 Dec 2023 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 692 |
| 11 Dec 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1,105 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.