Financial News
Rotork Plc (OP: RTOXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2017 | 3.150 | 3.150 | 3.150 | 0 | +0.07(+2.27%) | |
| May 26, 2017 | 3.200 | 3.200 | 3.080 | 3.080 | 881 | +0.01(+0.33%) |
| May 23, 2017 | 3.070 | 3.070 | 3.070 | 80 | +0.02(+0.66%) | |
| May 22, 2017 | 3.050 | 3.050 | 3.050 | 3.050 | 130 | -0.02(-0.65%) |
| May 18, 2017 | 3.070 | 3.070 | 3.070 | 0 | -0.03(-0.97%) | |
| May 17, 2017 | 3.022 | 3.100 | 3.022 | 3.100 | 2,465 | +0.00(+0.00%) |
| May 15, 2017 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) | |
| May 10, 2017 | 3.150 | 3.150 | 3.150 | 0 | -0.02(-0.63%) | |
| May 09, 2017 | 3.060 | 3.170 | 3.060 | 3.170 | 9,371 | +0.13(+4.28%) |
| May 05, 2017 | 3.040 | 3.040 | 3.040 | 0 | -0.04(-1.30%) | |
| May 03, 2017 | 3.080 | 3.080 | 3.080 | 0 | -0.12(-3.75%) | |
| May 02, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 | -0.05(-1.53%) |
| Apr 27, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.02(+0.61%) | |
| Apr 25, 2017 | 3.230 | 3.230 | 3.230 | 0 | +0.10(+3.19%) | |
| Apr 20, 2017 | 3.130 | 3.130 | 3.130 | 0 | -0.22(-6.57%) | |
| Apr 19, 2017 | 3.350 | 3.350 | 3.350 | 3.350 | 4,650 | +0.10(+3.08%) |
| Apr 13, 2017 | 3.250 | 3.250 | 3.250 | 4,665 | +0.03(+1.07%) | |
| Apr 12, 2017 | 3.216 | 3.216 | 3.216 | 3.216 | 4,529 | +0.14(+4.40%) |
| Apr 10, 2017 | 3.080 | 3.080 | 3.080 | 4,807 | +0.03(+0.98%) | |
| Apr 07, 2017 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | -0.16(-4.98%) |
| Apr 06, 2017 | 3.210 | 3.210 | 3.210 | 3.210 | 1,855 | -0.04(-1.23%) |
| Apr 05, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 10,300 | +0.10(+3.17%) |
| Apr 03, 2017 | 3.150 | 3.150 | 3.150 | 0 | +0.03(+0.96%) | |
| Mar 28, 2017 | 3.120 | 3.120 | 3.120 | 262 | -0.02(-0.64%) | |
| Mar 27, 2017 | 3.140 | 3.140 | 3.140 | 3.140 | 7,500 | -0.06(-1.88%) |
| Mar 24, 2017 | 3.150 | 3.200 | 3.150 | 3.200 | 36,000 | +0.20(+6.67%) |
| Mar 22, 2017 | 3.000 | 3.000 | 3.000 | 0 | -0.15(-4.76%) | |
| Mar 17, 2017 | 3.150 | 3.150 | 3.150 | 53 | +0.12(+3.96%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
