Rockhopper Exploration (RKH.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 14.75 | 15.1 | 14.5165 | 194353 | 14.75 | DE |
| 4 | -0.25 | -1.66666666667 | 15 | 15.14 | 13.285 | 196349 | 14.4383387 | DE |
| 12 | 1.75 | 13.4615384615 | 13 | 15.19 | 12.136 | 162280 | 14.01897623 | DE |
| 26 | 3.75 | 34.0909090909 | 11 | 15.19 | 10.18 | 143715 | 13.08702337 | DE |
| 52 | 1.75 | 13.4615384615 | 13 | 15.19 | 10.15 | 429279 | 11.81718753 | DE |
| 156 | 5.5 | 59.4594594595 | 9.25 | 20 | 4.5491 | 248887 | 10.91284956 | DE |
| 260 | -4.25 | -22.3684210526 | 19 | 21.74 | 4.5491 | 222707 | 10.77211189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721313360 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.6 | 20497 |
| 1721229420 | 14.75 | 0 | 0.00 | 14.75 | 14.98 | 14.7 | 159967 |
| 1721140560 | 14.75 | 0 | 0.00 | 14.75 | 15.05 | 14.5165 | 540864 |
| 1721057340 | 14.75 | 0 | 0.00 | 14.75 | 15.075 | 14.525 | 126745 |
| 1720798020 | 14.75 | 0 | 0.00 | 14.75 | 15.1 | 14.63 | 123693 |
| 1720711680 | 14.75 | 0 | 0.00 | 14.75 | 14.9305 | 14.4 | 283593 |
| 1720623300 | 14.75 | 0 | 0.00 | 14.75 | 14.94 | 14.75 | 277351 |
| 1720538880 | 14.75 | 0.5 | 3.51 | 14.25 | 14.895 | 14.25 | 47274 |
| 1720452360 | 14.25 | 0 | 0.00 | 14.25 | 14.895 | 14.06 | 60950 |
| 1720193280 | 14.25 | 0.5 | 3.64 | 13.75 | 14.352 | 13.75 | 26881 |
| 1720103580 | 13.75 | 0 | 0.00 | 13.75 | 14.2065 | 13.33 | 241659 |
| 1720020540 | 13.75 | 0 | 0.00 | 13.75 | 14.275 | 13.75 | 71817 |
| 1719934080 | 13.75 | 0 | 0.00 | 13.75 | 14.4274 | 13.511 | 410004 |
| 1719847500 | 13.75 | 0 | 0.00 | 13.75 | 14.175 | 13.61 | 390383 |
| 1719585240 | 13.75 | -0.5 | -3.51 | 14.25 | 14.25 | 13.285 | 38484 |
| 1719502140 | 14.25 | -0.5 | -3.39 | 14.75 | 14.75 | 13.52 | 260476 |
| 1719415980 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.0815 | 258075 |
| 1719329280 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.2 | 92741 |
| 1719242880 | 14.75 | -0.25 | -1.67 | 15 | 15 | 14.159 | 85068 |
| 1718983740 | 15 | 0 | 0.00 | 15 | 15.14 | 14.72 | 410455 |
| 1718894280 | 15 | 0 | 0.00 | 15 | 15 | 14.73 | 55431 |
| 1718807460 | 15 | 0 | 0.00 | 15 | 15.14 | 14.8 | 356515 |
| 1718724540 | 15 | 1 | 7.14 | 14 | 15.19 | 14 | 293184 |
| 1718634720 | 14 | 0 | 0.00 | 14 | 14.687 | 14 | 180275 |
| 1718378940 | 14 | 0 | 0.00 | 14 | 14.388 | 13.8545 | 58712 |
| 1718292600 | 14 | 0 | 0.00 | 14 | 14.4 | 13.9665 | 39495 |
| 1718203020 | 14 | 0 | 0.00 | 14 | 14.5 | 14 | 72748 |
| 1718119740 | 14 | 0 | 0.00 | 14 | 14.504 | 14 | 77667 |
| 1718029980 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1717770780 | 14 | 0 | 0.00 | 14 | 14.15 | 13.767 | 176562 |
| 1717684800 | 14 | 0 | 0.00 | 14 | 14.13 | 13.6 | 796868 |
| 1717600500 | 14 | 0 | 0.00 | 14 | 14 | 13.4 | 76666 |
| 1717514760 | 14 | 0 | 0.00 | 14 | 14 | 13.4 | 7292 |
| 1717428540 | 14 | 0 | 0.00 | 14 | 14.155 | 13.7545 | 77730 |
| 1717166580 | 14 | 0 | 0.00 | 14 | 14 | 13.41 | 320702 |
| 1717079640 | 14 | 1 | 7.69 | 14 | 14.03 | 13.59 | 151448 |
| 1716993360 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1716906960 | 13 | 0 | 0.00 | 13 | 13.6 | 13 | 121406 |
| 1716564600 | 13 | 0 | 0.00 | 13 | 13.45 | 13 | 44670 |
| 1716478140 | 13 | 0 | 0.00 | 13 | 13.49999 | 13 | 267477 |
| 1716388620 | 13 | 0 | 0.00 | 13 | 13.5 | 13 | 286089 |
| 1716302280 | 13 | 0 | 0.00 | 13 | 13.45 | 12.955 | 111697 |
| 1716215640 | 13 | 0 | 0.00 | 13 | 13.51 | 12.9445 | 84346 |
| 1715956440 | 13 | 0 | 0.00 | 13 | 13.45 | 13 | 125073 |
| 1715870040 | 13 | 0 | 0.00 | 13 | 13 | 12.85 | 17414 |
| 1715786940 | 13 | 0 | 0.00 | 13 | 13 | 12.85 | 219199 |
| 1715700540 | 13 | 0 | 0.00 | 13 | 13.15 | 12.8935 | 52948 |
| 1715614140 | 13 | 0 | 0.00 | 13 | 13.25 | 12.55 | 63647 |
| 1715355240 | 13 | 0 | 0.00 | 13 | 13.09 | 12.716 | 198209 |
| 1715265300 | 13 | 0 | 0.00 | 13 | 13 | 12.852 | 53794 |
| 1715182020 | 13 | 0 | 0.00 | 13 | 13.1375 | 12.136 | 86862 |
| 1715095740 | 13 | 0 | 0.00 | 13 | 13.375 | 12.915 | 26590 |
| 1714750020 | 13 | 0 | 0.00 | 13 | 13.36 | 13 | 54554 |
| 1714663440 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1714574280 | 13 | 0 | 0.00 | 13 | 13.64 | 13 | 90390 |
| 1714487880 | 13 | 0 | 0.00 | 13 | 13.86 | 13 | 47041 |
| 1714402080 | 13 | 0 | 0.00 | 13 | 13.85 | 13 | 213375 |
| 1714145400 | 13 | 0 | 0.00 | 13 | 13.6215 | 13 | 92325 |
| 1714058940 | 13 | 0 | 0.00 | 13 | 13.5425 | 13 | 60042 |
| 1713972360 | 13 | 0 | 0.00 | 13 | 13.57 | 13 | 23054 |
| 1713886080 | 13 | 0 | 0.00 | 13 | 13.525 | 13 | 58255 |
| 1713799740 | 13 | 0 | 0.00 | 13 | 13.458 | 13 | 202774 |
| 1713537600 | 13 | 0 | 0.00 | 13 | 13.546 | 13 | 161930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
