Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rotork Plc ADR (OP: RTOXY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 11.18 11.18 10.87 10.91 17,490 -0.19(-1.71%)
Nov 27, 2015 11.14 11.14 10.80 11.10 36,787 +0.18(+1.61%)
Nov 25, 2015 10.92 10.92 10.92 0 -0.10(-0.87%)
Nov 24, 2015 10.99 11.02 10.99 11.02 2,171 +0.40(+3.72%)
Nov 23, 2015 10.66 10.80 10.60 10.62 43,299 +0.05(+0.48%)
Nov 20, 2015 10.74 10.77 10.57 10.57 779 -0.24(-2.18%)
Nov 19, 2015 10.58 10.81 10.58 10.81 321 +0.04(+0.37%)
Nov 18, 2015 10.72 10.77 10.69 10.77 1,787 +0.00(+0.00%)
Nov 16, 2015 10.77 10.77 10.77 118 +0.42(+4.01%)
Nov 13, 2015 10.66 10.66 10.35 10.35 31,474 -0.73(-6.54%)
Nov 12, 2015 10.60 11.08 10.57 11.08 13,810 -0.07(-0.63%)
Nov 11, 2015 11.70 11.70 11.15 11.15 61,869 -0.58(-4.94%)
Nov 10, 2015 11.73 11.73 11.73 11.73 113 +0.02(+0.17%)
Nov 06, 2015 11.71 11.71 11.71 181 -0.51(-4.17%)
Nov 05, 2015 12.25 12.25 11.94 12.22 2,499 -0.36(-2.86%)
Nov 04, 2015 12.27 12.58 12.27 12.58 1,055 +0.35(+2.86%)
Nov 03, 2015 12.12 12.23 12.11 12.23 1,144 +0.23(+1.92%)
Nov 02, 2015 12.15 12.15 11.85 12.00 2,950 +0.22(+1.87%)
Oct 30, 2015 11.44 11.78 11.44 11.78 1,935 +0.50(+4.43%)
Oct 29, 2015 11.48 11.49 11.28 11.28 1,465 -0.14(-1.23%)
Oct 28, 2015 11.43 11.63 11.42 11.42 2,130 +0.07(+0.62%)
Oct 27, 2015 11.41 11.41 11.35 11.35 1,289 -0.47(-3.98%)
Oct 26, 2015 11.62 11.83 11.38 11.82 5,204 +0.04(+0.38%)
Oct 23, 2015 12.02 12.02 11.73 11.78 1,223 +0.04(+0.38%)
Oct 22, 2015 11.60 11.73 11.26 11.73 9,239 +0.50(+4.45%)
Oct 21, 2015 11.45 11.67 11.23 11.23 4,296 -0.32(-2.77%)
Oct 20, 2015 11.23 11.55 11.23 11.55 3,704 +0.13(+1.12%)
Oct 19, 2015 11.49 11.49 11.35 11.42 2,167 +0.12(+1.08%)
Oct 16, 2015 11.33 11.33 11.30 11.30 1,277 -0.34(-2.92%)
Oct 15, 2015 11.43 11.64 11.43 11.64 764 +0.22(+1.93%)
Oct 14, 2015 11.45 11.59 11.42 11.42 703 +0.32(+2.88%)
Oct 13, 2015 10.82 11.12 10.82 11.10 3,116 -0.83(-6.96%)
Oct 12, 2015 11.87 11.93 11.56 11.93 3,826 -0.44(-3.56%)
Oct 09, 2015 12.14 12.37 12.06 12.37 1,543 +0.72(+6.18%)
Oct 08, 2015 11.58 11.65 11.58 11.65 1,169 -0.14(-1.19%)
Oct 07, 2015 11.76 11.79 11.76 11.79 619 +0.92(+8.46%)
Oct 06, 2015 10.67 10.87 10.67 10.87 2,466 +0.06(+0.56%)
Oct 05, 2015 10.81 10.81 10.76 10.81 2,211 +0.44(+4.24%)
Oct 02, 2015 10.72 10.72 10.37 10.37 971 -0.04(-0.38%)
Oct 01, 2015 10.41 10.41 10.41 10.41 1,412 +0.26(+2.56%)
Sep 30, 2015 10.09 10.33 10.09 10.15 1,067 -0.07(-0.68%)
Sep 29, 2015 10.22 10.22 10.22 10.22 1,512 -0.26(-2.48%)
Sep 28, 2015 10.37 10.48 10.21 10.48 13,585 -0.03(-0.29%)
Sep 25, 2015 10.39 10.51 10.39 10.51 338 -0.21(-1.96%)
Sep 24, 2015 10.64 10.72 10.64 10.72 557 +0.04(+0.37%)
Sep 23, 2015 10.70 10.70 10.68 10.68 1,738 -0.14(-1.29%)
Sep 22, 2015 11.07 11.07 10.77 10.82 3,659 -0.55(-4.84%)
Sep 21, 2015 11.24 11.37 10.99 11.37 3,983 -0.74(-6.11%)
Sep 18, 2015 11.88 12.11 11.88 12.11 2,681 -0.45(-3.58%)
Sep 17, 2015 12.40 12.56 12.30 12.56 2,351 -1.15(-8.39%)
Sep 16, 2015 13.65 13.71 13.65 13.71 374 +0.11(+0.81%)
Sep 15, 2015 13.46 13.60 13.46 13.60 636 +0.12(+0.89%)
Sep 14, 2015 13.25 13.48 13.25 13.48 754 -0.04(-0.30%)
Sep 10, 2015 13.52 13.52 13.52 1 +0.59(+4.56%)
Sep 09, 2015 13.25 13.32 12.93 12.93 3,763 -0.29(-2.19%)
Sep 08, 2015 13.08 13.44 13.08 13.22 1,216 +0.33(+2.56%)
Sep 04, 2015 12.89 12.89 12.89 0 +0.10(+0.78%)
Sep 03, 2015 12.82 13.00 12.79 12.79 910 +0.04(+0.31%)
Sep 02, 2015 12.74 12.75 12.74 12.75 1,805 -0.02(-0.16%)
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.