Financial News
Rotork Plc (OP: RTOXF )
4.000
-0.300
(-6.98%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | +0.02(+0.77%) |
| May 27, 2020 | 3.255 | 3.255 | 3.255 | 0 | +0.14(+4.49%) | |
| May 22, 2020 | 3.115 | 3.115 | 3.115 | 0 | +0.06(+1.80%) | |
| May 19, 2020 | 3.060 | 3.060 | 3.060 | 0 | +0.35(+12.92%) | |
| May 15, 2020 | 2.710 | 2.710 | 2.710 | 0 | -0.16(-5.41%) | |
| May 14, 2020 | 2.840 | 2.865 | 2.820 | 2.865 | 10,461 | -0.08(-2.88%) |
| May 13, 2020 | 3.065 | 3.065 | 2.950 | 2.950 | 6,981 | -0.28(-8.58%) |
| May 12, 2020 | 3.135 | 3.227 | 3.043 | 3.227 | 14,500 | +0.23(+7.57%) |
| May 08, 2020 | 3.000 | 3.000 | 3.000 | 0 | -0.01(-0.33%) | |
| May 05, 2020 | 3.010 | 3.010 | 3.010 | 0 | +0.13(+4.51%) | |
| May 04, 2020 | 2.880 | 2.880 | 2.880 | 90 | +0.00(+0.00%) | |
| May 01, 2020 | 2.940 | 2.940 | 2.880 | 2.880 | 19,500 | -0.19(-6.19%) |
| Apr 30, 2020 | 3.070 | 3.070 | 3.070 | 3.070 | 5,500 | -0.06(-1.92%) |
| Apr 29, 2020 | 3.050 | 3.130 | 3.050 | 3.130 | 3,448 | +0.23(+7.93%) |
| Apr 27, 2020 | 2.900 | 2.900 | 2.900 | 0 | -0.07(-2.36%) | |
| Apr 23, 2020 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
| Apr 21, 2020 | 2.970 | 2.970 | 2.970 | 0 | +0.12(+4.21%) | |
| Apr 20, 2020 | 2.850 | 2.850 | 2.850 | 90 | +0.00(+0.00%) | |
| Apr 16, 2020 | 2.850 | 2.850 | 2.850 | 0 | -0.06(-2.06%) | |
| Apr 15, 2020 | 2.910 | 2.910 | 2.910 | 2.910 | 264 | -0.09(-3.00%) |
| Apr 13, 2020 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 3.000 | 3.000 | 3.000 | 0 | -0.05(-1.57%) | |
| Apr 07, 2020 | 3.048 | 3.048 | 3.048 | 3.048 | 6,000 | +0.31(+11.23%) |
| Apr 01, 2020 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) | |
| Mar 27, 2020 | 2.740 | 2.740 | 2.740 | 0 | -0.08(-2.84%) | |
| Mar 26, 2020 | 2.775 | 2.820 | 2.730 | 2.820 | 3,895 | +0.24(+9.30%) |
| Mar 25, 2020 | 2.580 | 2.580 | 2.580 | 2.580 | 6,400 | +0.15(+5.95%) |
| Mar 24, 2020 | 2.435 | 2.435 | 2.435 | 2.435 | 1,325 | +0.19(+8.46%) |
| Mar 23, 2020 | 2.240 | 2.270 | 2.240 | 2.245 | 1,876 | -0.48(-17.46%) |
| Mar 18, 2020 | 2.720 | 2.720 | 2.720 | 0 | -0.19(-6.53%) | |
| Mar 16, 2020 | 2.910 | 2.910 | 2.910 | 0 | +0.11(+3.93%) | |
| Mar 12, 2020 | 2.800 | 2.800 | 2.800 | 0 | -0.50(-15.15%) | |
| Mar 11, 2020 | 3.165 | 3.410 | 3.160 | 3.300 | 2,783 | +0.07(+2.33%) |
| Mar 09, 2020 | 3.225 | 3.225 | 3.225 | 0 | -0.55(-14.68%) | |
| Mar 06, 2020 | 3.780 | 3.780 | 3.780 | 54 | +0.00(+0.00%) | |
| Mar 04, 2020 | 3.780 | 3.780 | 3.780 | 0 | -0.01(-0.26%) | |
| Mar 03, 2020 | 3.790 | 3.790 | 3.790 | 3.790 | 330 | +0.15(+3.98%) |
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.
