Rit Capital Partners Plc (OP: RITPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2019 | 25.49 | 25.49 | 25.49 | 0 | -0.52(-1.98%) | |
| May 21, 2019 | 26.00 | 26.00 | 26.00 | 0 | -0.79(-2.93%) | |
| May 13, 2019 | 26.79 | 26.79 | 26.79 | 0 | +0.00(+0.00%) | |
| May 01, 2019 | 26.79 | 26.79 | 26.79 | 0 | +0.00(+0.00%) | |
| Apr 26, 2019 | 26.79 | 26.79 | 26.79 | 0 | -0.26(-0.96%) | |
| Apr 25, 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 290 | +0.23(+0.86%) |
| Apr 24, 2019 | 27.16 | 27.16 | 26.82 | 26.82 | 200 | -0.42(-1.54%) |
| Apr 23, 2019 | 27.24 | 27.24 | 27.24 | 27.24 | 1,870 | -0.46(-1.66%) |
| Apr 22, 2019 | 27.38 | 27.70 | 27.05 | 27.70 | 725 | +0.66(+2.44%) |
| Apr 18, 2019 | 27.04 | 27.04 | 27.04 | 20 | +0.00(+0.00%) | |
| Apr 08, 2019 | 27.04 | 27.04 | 27.04 | 0 | -0.41(-1.49%) | |
| Apr 05, 2019 | 27.45 | 27.45 | 27.45 | 70 | +0.00(+0.00%) | |
| Mar 28, 2019 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) | |
| Mar 21, 2019 | 27.45 | 27.45 | 27.45 | 0 | +0.75(+2.81%) | |
| Mar 11, 2019 | 26.70 | 26.70 | 26.70 | 0 | -0.20(-0.74%) | |
| Mar 07, 2019 | 26.90 | 26.90 | 26.90 | 0 | -0.20(-0.74%) | |
| Mar 06, 2019 | 27.10 | 27.10 | 27.10 | 27.10 | 104 | +0.15(+0.56%) |
| Mar 04, 2019 | 26.95 | 26.95 | 26.95 | 0 | +0.21(+0.79%) | |
| Mar 01, 2019 | 26.70 | 26.70 | 26.74 | 1,081 | +0.04(+0.15%) | |
| Feb 25, 2019 | 26.70 | 26.70 | 26.70 | 0 | -0.52(-1.91%) | |
| Feb 22, 2019 | 27.22 | 27.22 | 27.22 | 39 | +0.00(+0.00%) | |
| Feb 19, 2019 | 27.22 | 27.22 | 27.22 | 0 | +1.47(+5.71%) | |
| Feb 15, 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 600 | +0.45(+1.78%) |
| Feb 12, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) | |
| Feb 11, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 100 | -0.25(-0.98%) |
| Jan 31, 2019 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) | |
| Jan 24, 2019 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 25.40 | 25.55 | 25.40 | 25.55 | 900 | +0.10(+0.39%) |
| Jan 22, 2019 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) | |
| Jan 18, 2019 | 25.38 | 25.45 | 25.38 | 25.45 | 1,400 | +0.25(+0.99%) |
| Jan 15, 2019 | 25.20 | 25.20 | 25.20 | 0 | +0.05(+0.20%) | |
| Jan 14, 2019 | 25.08 | 25.15 | 25.08 | 25.15 | 1,408 | +0.12(+0.50%) |
| Jan 11, 2019 | 25.02 | 25.02 | 25.02 | 25.02 | 700 | +0.02(+0.10%) |
| Jan 10, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 119 | -0.01(-0.04%) |
| Jan 09, 2019 | 25.01 | 25.01 | 25.01 | 25.01 | 400 | +0.25(+1.01%) |
| Jan 08, 2019 | 24.99 | 24.99 | 24.76 | 24.76 | 9,818 | +0.71(+2.95%) |
| Jan 03, 2019 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) | |
| Jan 02, 2019 | 24.30 | 24.30 | 24.05 | 24.05 | 1,158 | -0.30(-1.23%) |
| Dec 21, 2018 | 24.35 | 24.35 | 24.35 | 0 | -1.05(-4.13%) | |
| Dec 19, 2018 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) | |
| Nov 27, 2018 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) | |
| Nov 19, 2018 | 25.40 | 25.40 | 25.40 | 0 | -0.62(-2.40%) | |
| Nov 12, 2018 | 26.02 | 26.02 | 26.02 | 0 | -0.68(-2.53%) | |
| Nov 09, 2018 | 26.70 | 26.70 | 26.70 | 26.70 | 200 | +0.94(+3.65%) |
| Oct 30, 2018 | 25.76 | 25.76 | 25.76 | 0 | +0.00(+0.00%) | |
| Oct 25, 2018 | 25.76 | 25.76 | 25.76 | 0 | -0.01(-0.04%) | |
| Oct 24, 2018 | 25.77 | 25.77 | 25.77 | 25.77 | 100 | -0.38(-1.45%) |
| Oct 23, 2018 | 26.15 | 26.15 | 26.15 | 26.15 | 130 | -0.25(-0.95%) |
| Oct 22, 2018 | 26.40 | 26.40 | 26.40 | 35 | +0.00(+0.00%) | |
| Oct 15, 2018 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 26.40 | 26.40 | 26.40 | 0 | +0.25(+0.96%) | |
| Oct 10, 2018 | 26.15 | 26.15 | 26.15 | 26.15 | 275 | -0.28(-1.06%) |
| Oct 02, 2018 | 26.43 | 26.43 | 26.43 | 0 | +0.00(+0.00%) | |
| Oct 01, 2018 | 26.43 | 26.43 | 26.43 | 26.43 | 235 | +0.08(+0.30%) |
| Sep 28, 2018 | 26.85 | 26.85 | 26.35 | 26.35 | 1,700 | -0.50(-1.86%) |
| Sep 26, 2018 | 26.85 | 26.85 | 26.85 | 0 | +0.22(+0.83%) | |
| Sep 24, 2018 | 26.63 | 26.63 | 26.63 | 0 | -0.62(-2.28%) | |
| Sep 20, 2018 | 27.25 | 27.25 | 27.25 | 0 | -0.10(-0.37%) | |
| Sep 14, 2018 | 27.35 | 27.35 | 27.35 | 0 | +0.02(+0.07%) | |
| Sep 12, 2018 | 27.33 | 27.33 | 27.33 | 0 | +0.02(+0.07%) | |
| Aug 30, 2018 | 27.31 | 27.31 | 27.31 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 27.31 | 27.31 | 27.31 | 102 | +0.00(+0.00%) | |
| Aug 28, 2018 | 27.07 | 27.31 | 27.07 | 27.31 | 1,000 | +0.98(+3.72%) |
| Aug 24, 2018 | 26.33 | 26.33 | 26.33 | 0 | +0.00(+0.00%) | |
| Aug 15, 2018 | 26.33 | 26.33 | 26.33 | 0 | -1.48(-5.32%) | |
| Aug 14, 2018 | 27.81 | 27.81 | 27.81 | 50 | +0.00(+0.00%) | |
| Aug 10, 2018 | 27.81 | 27.81 | 27.81 | 0 | +0.00(+0.00%) | |
| Aug 06, 2018 | 27.81 | 27.81 | 27.81 | 0 | +0.21(+0.76%) | |
| Aug 03, 2018 | 27.60 | 27.60 | 27.60 | 27.60 | 100 | +0.20(+0.73%) |
| Aug 01, 2018 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) | |
| Jul 27, 2018 | 27.40 | 27.40 | 27.40 | 0 | -0.25(-0.90%) | |
| Jul 16, 2018 | 27.65 | 27.65 | 27.65 | 0 | -0.40(-1.43%) | |
| Jul 13, 2018 | 28.05 | 28.05 | 28.05 | 28.05 | 1,000 | +0.60(+2.19%) |
| Jul 10, 2018 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) | |
| Jul 09, 2018 | 27.40 | 27.45 | 27.40 | 27.45 | 548 | +0.05(+0.18%) |
| Jun 29, 2018 | 27.40 | 27.40 | 27.40 | 0 | -0.09(-0.33%) | |
| Jun 19, 2018 | 27.49 | 27.49 | 27.49 | 0 | -0.02(-0.07%) | |
| Jun 18, 2018 | 27.51 | 27.51 | 27.51 | 27.51 | 1,000 | +0.00(+0.00%) |
| Jun 14, 2018 | 27.51 | 27.51 | 27.51 | 0 | +0.12(+0.44%) | |
| Jun 13, 2018 | 27.42 | 27.42 | 27.35 | 27.39 | 1,200 | -0.03(-0.11%) |
| Jun 07, 2018 | 27.42 | 27.42 | 27.42 | 0 | +0.12(+0.44%) |
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.