NASDAQ LEADS STOCKS HIGHER AS OIL PULLS BACK AFTER RALLY

Crude sinks 4% as run-up amid Mideast conflict pauses, China stimulus disappoints

XRP RUB (XRP-RUB)

CCC - CoinMarketCap. Currency in RUB

Add to watchlist

51.35

-0.46

(-0.90%)

As of 09:01PM UTC. Market open.

Time Period:

Oct 08, 2023 - Oct 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in RUBDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 08, 2024	50.98	51.62	50.59	51.35	51.35	93,261,529,088
Oct 07, 2024	50.27	51.31	50.17	51.07	51.07	56,984,678,384
Oct 06, 2024	50.72	50.78	50.02	50.27	50.27	65,087,280,177
Oct 05, 2024	49.32	51.15	48.74	50.73	50.73	133,696,087,214
Oct 04, 2024	51.63	51.99	48.46	49.32	49.32	220,155,240,668
Oct 03, 2024	57.27	58.06	50.76	51.64	51.64	251,069,553,433
Oct 02, 2024	56.87	59.31	56.00	57.27	57.27	261,124,980,718
Oct 01, 2024	60.50	61.00	56.82	56.87	56.87	190,773,982,499
Sept 30, 2024	57.93	62.40	57.37	60.50	60.50	209,759,685,140
Sept 29, 2024	55.49	58.95	55.27	57.93	57.93	209,399,138,411
Sept 28, 2024	54.68	55.72	53.87	55.49	55.49	116,540,239,511
Sept 27, 2024	53.98	55.20	53.36	54.68	54.68	112,293,865,524
Sept 26, 2024	54.89	54.95	53.93	53.98	53.98	92,084,886,163
Sept 25, 2024	53.52	54.97	53.23	54.89	54.89	91,773,137,831
Sept 24, 2024	54.45	55.13	53.89	53.52	53.52	91,300,259,597
Sept 23, 2024	55.17	55.72	53.69	54.45	54.45	82,141,314,714
Sept 22, 2024	53.98	56.27	53.55	55.17	55.17	87,868,932,795
Sept 21, 2024	54.14	54.58	53.28	53.98	53.98	112,995,563,534
Sept 20, 2024	54.80	54.75	54.45	54.14	54.14	113,562,475,269
Sept 19, 2024	53.48	54.81	52.11	54.80	54.80	110,962,030,352
Sept 18, 2024	53.51	54.25	52.95	53.48	53.48	92,081,041,954
Sept 17, 2024	51.75	53.91	50.82	53.51	53.51	115,258,156,888
Sept 16, 2024	53.59	53.59	51.72	51.75	51.75	72,918,703,757
Sept 15, 2024	51.52	53.80	51.34	53.59	53.59	104,604,568,388
Sept 14, 2024	50.18	51.64	49.63	51.52	51.52	105,384,023,479
Sept 13, 2024	49.02	53.01	48.91	50.18	50.18	147,154,671,354
Sept 12, 2024	49.24	49.24	47.84	49.02	49.02	81,951,120,955
Sept 11, 2024	48.86	49.38	48.35	49.24	49.24	64,153,112,094
Sept 10, 2024	47.67	49.10	47.87	48.86	48.86	75,070,324,929
Sept 09, 2024	47.40	47.79	46.96	47.67	47.67	45,909,985,299
Sept 08, 2024	47.07	48.09	46.95	47.40	47.40	50,621,982,219
Sept 07, 2024	48.02	48.96	45.67	47.07	47.07	136,433,506,996
Sept 06, 2024	48.84	48.95	47.77	48.02	48.02	78,947,666,044
Sept 05, 2024	48.97	49.40	47.65	48.84	48.84	96,847,051,420
Sept 04, 2024	50.97	51.48	48.97	48.97	48.97	71,591,926,006
Sept 03, 2024	50.18	51.03	49.50	50.97	50.97	74,846,949,480
Sept 02, 2024	51.27	51.29	49.89	50.18	50.18	62,396,165,061
Sept 01, 2024	51.34	51.77	51.00	51.27	51.27	41,944,562,297
Aug 31, 2024	51.43	51.36	49.69	51.34	51.34	99,866,567,399
Aug 30, 2024	52.14	53.17	51.45	51.43	51.43	90,301,741,589
Aug 29, 2024	51.93	53.38	51.08	52.14	52.14	122,778,124,024
Aug 28, 2024	54.05	54.86	51.05	51.93	51.93	129,962,135,621
Aug 27, 2024	54.70	54.84	53.40	54.05	54.05	102,929,461,557
Aug 26, 2024	56.02	56.08	54.29	54.70	54.70	79,448,592,465
Aug 25, 2024	55.85	57.61	55.34	56.02	56.02	102,031,715,811
Aug 24, 2024	54.68	56.25	54.38	55.85	55.85	114,607,942,308
Aug 23, 2024	54.93	55.26	54.34	54.68	54.68	86,346,107,182
Aug 22, 2024	54.18	55.39	53.67	54.93	54.93	108,440,265,649
Aug 21, 2024	53.87	55.52	53.82	54.18	54.18	116,224,778,296
Aug 20, 2024	50.45	54.66	50.29	53.87	53.87	143,306,128,422
Aug 19, 2024	50.62	51.73	50.45	50.45	50.45	56,691,209,969
Aug 18, 2024	50.45	50.99	50.24	50.62	50.62	43,053,298,559
Aug 17, 2024	49.88	50.53	49.63	50.46	50.46	91,273,679,410
Aug 16, 2024	51.11	51.54	49.13	49.88	49.88	103,444,004,082
Aug 15, 2024	52.16	52.37	50.68	51.11	51.11	102,243,597,242
Aug 14, 2024	51.76	52.77	51.31	52.16	52.16	112,750,567,329
Aug 13, 2024	48.06	52.55	47.97	51.76	51.76	134,660,139,656
Aug 12, 2024	50.83	51.48	47.59	48.06	48.06	104,537,849,433
Aug 11, 2024	50.45	52.20	50.31	50.83	50.83	98,440,093,872
Aug 10, 2024	53.57	54.11	50.44	50.45	50.45	175,729,722,673
Aug 09, 2024	51.52	55.66	49.80	53.57	53.57	303,854,784,661
Aug 08, 2024	43.32	54.98	42.35	51.51	51.51	367,520,275,885
Aug 07, 2024	41.54	44.09	41.53	43.32	43.32	149,711,572,899
Aug 06, 2024	44.52	44.68	36.84	41.54	41.54	355,963,421,620
Aug 05, 2024	47.53	47.69	43.88	44.52	44.52	102,911,229,678
Aug 04, 2024	47.90	49.25	46.34	47.53	47.53	113,249,200,023
Aug 03, 2024	51.01	51.01	46.97	47.90	47.90	160,953,362,506
Aug 02, 2024	53.66	54.13	48.90	51.01	51.01	170,241,691,861
Aug 01, 2024	53.84	56.41	53.02	53.66	53.66	208,037,922,347
Jul 31, 2024	52.02	54.86	51.51	53.84	53.84	188,437,936,377
Jul 30, 2024	51.82	52.92	51.26	52.02	52.02	101,816,429,914
Jul 29, 2024	51.31	52.69	50.91	51.82	51.82	78,866,072,417
Jul 28, 2024	51.93	52.42	50.44	51.31	51.31	86,660,143,240
Jul 27, 2024	50.98	51.72	50.58	51.93	51.93	119,145,061,187
Jul 26, 2024	53.37	53.10	49.89	50.98	50.98	196,078,064,574
Jul 25, 2024	52.49	54.81	52.06	53.37	53.37	166,717,410,914
Jul 24, 2024	53.38	54.17	51.33	52.49	52.49	145,627,806,571
Jul 23, 2024	52.46	54.70	51.59	53.38	53.38	180,274,108,019
Jul 22, 2024	52.12	53.21	50.58	52.46	52.46	130,779,378,240
Jul 21, 2024	50.28	52.92	50.12	52.12	52.12	134,822,458,700
Jul 20, 2024	50.35	51.38	47.74	50.28	50.28	205,094,011,316
Jul 19, 2024	55.45	56.28	49.36	50.35	50.35	264,003,512,663
Jul 18, 2024	51.27	56.34	51.27	55.44	55.44	328,182,067,242
Jul 17, 2024	47.32	52.37	47.35	51.27	51.27	299,189,920,280
Jul 16, 2024	45.83	47.57	45.70	47.33	47.33	154,914,769,738
Jul 15, 2024	46.20	47.16	45.20	45.85	45.85	137,683,997,295
Jul 14, 2024	41.68	49.48	41.65	46.21	46.21	250,860,444,363
Jul 13, 2024	39.07	41.92	38.96	41.68	41.68	140,168,987,485
Jul 12, 2024	38.79	39.60	38.62	39.07	39.07	95,875,061,277
Jul 11, 2024	37.70	38.93	38.21	38.79	38.79	85,475,853,143
Jul 10, 2024	37.37	38.65	37.64	37.70	37.70	85,284,222,243
Jul 09, 2024	36.99	38.89	35.66	37.38	37.38	133,184,713,897
Jul 08, 2024	39.47	39.47	36.90	36.99	36.99	66,816,426,902
Jul 07, 2024	37.40	39.51	37.29	39.47	39.47	63,604,014,005
Jul 06, 2024	38.58	38.58	34.81	37.40	37.40	189,217,617,736
Jul 05, 2024	41.31	41.51	38.53	38.59	38.59	135,392,297,386
Jul 04, 2024	42.57	42.70	40.64	41.31	41.31	112,875,519,737
Jul 03, 2024	41.35	43.18	41.28	42.57	42.57	74,193,063,243
Jul 02, 2024	40.67	41.91	40.63	41.35	41.35	70,576,617,904
Jul 01, 2024	40.43	40.82	40.26	40.67	40.67	39,808,480,426
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,072.51-30.20(-0.13%)

S&P 5005,751.13+55.19(+0.97%)

DOW42,080.37+126.13(+0.30%)

CAD/USD0.7329-0.0013(-0.18%)

CRUDE OIL73.89-3.25(-4.21%)

Bitcoin CAD85,047.79-981.80(-1.14%)

NASDAQ LEADS STOCKS HIGHER AS OIL PULLS BACK AFTER RALLY

XRP RUB (XRP-RUB)

S&P/TSX
24,072.51
-30.20(-0.13%)

S&P 500
5,751.13
+55.19(+0.97%)

DOW
42,080.37
+126.13(+0.30%)

CAD/USD
0.7329
-0.0013(-0.18%)

CRUDE OIL
73.89
-3.25(-4.21%)

Bitcoin CAD
85,047.79
-981.80(-1.14%)