Rana Gruber ASA (7XH)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.10696920583 | 6.17 | 6.17 | 5.96 | 314 | 6.06710498 | DE |
| 4 | -0.72 | -10.650887574 | 6.76 | 6.76 | 5.96 | 558 | 6.3651157 | DE |
| 12 | -1.02 | -14.447592068 | 7.06 | 7.21 | 5.96 | 1038 | 6.39309386 | DE |
| 26 | -0.67 | -9.98509687034 | 6.71 | 7.21 | 5.96 | 1044 | 6.43323126 | DE |
| 52 | 1.055 | 21.1634904714 | 4.985 | 7.24 | 4.88 | 961 | 6.18457205 | DE |
| 156 | 1.055 | 21.1634904714 | 4.985 | 7.24 | 4.88 | 961 | 6.18457205 | DE |
| 260 | 1.055 | 21.1634904714 | 4.985 | 7.24 | 4.88 | 961 | 6.18457205 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1722025560 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1721939160 | 6.08 | 0.12 | 2.01 | 6.08 | 6.08 | 6.08 | 700 |
| 1721852820 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1721766420 | 5.96 | -0.21 | -3.40 | 6.14 | 6.14 | 5.96 | 143 |
| 1721679960 | 6.17 | -0.03 | -0.48 | 6.17 | 6.17 | 6.17 | 100 |
| 1721420760 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1721334360 | 6.2 | -0.09 | -1.43 | 6.2 | 6.2 | 6.2 | 420 |
| 1721247960 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1721161560 | 6.29 | -0.07 | -1.10 | 6.28 | 6.29 | 6.26 | 451 |
| 1721075160 | 6.36 | -0.02 | -0.31 | 6.36 | 6.36 | 6.36 | 15 |
| 1720815960 | 6.38 | -0.07 | -1.09 | 6.4 | 6.4 | 6.38 | 1008 |
| 1720729560 | 6.45 | 0.03 | 0.47 | 6.45 | 6.45 | 6.45 | 4000 |
| 1720643220 | 6.42 | -0.23 | -3.46 | 6.42 | 6.42 | 6.42 | 400 |
| 1720556760 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1720470360 | 6.65 | -0.08 | -1.19 | 6.65 | 6.65 | 6.65 | 8 |
| 1720211220 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1720124820 | 6.73 | 0.11 | 1.66 | 6.73 | 6.73 | 6.73 | 3 |
| 1720038420 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1719952020 | 6.62 | -0.14 | -2.07 | 6.62 | 6.62 | 6.62 | 2 |
| 1719865620 | 6.76 | 0.06 | 0.90 | 6.76 | 6.76 | 6.76 | 10 |
| 1719606420 | 6.7 | 0.11 | 1.67 | 6.7 | 6.7 | 6.7 | 470 |
| 1719520020 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1719433620 | 6.59 | 0.03 | 0.46 | 6.59 | 6.59 | 6.59 | 75 |
| 1719347160 | 6.5599999 | -0.08 | -1.20 | 6.5599999 | 6.5599999 | 6.5599999 | 1 |
| 1719260820 | 6.64 | 0.08 | 1.22 | 6.62 | 6.64 | 6.62 | 27 |
| 1719001560 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1718915160 | 6.5599999 | -0.06 | -0.91 | 6.6 | 6.6 | 6.5599999 | 940 |
| 1718828820 | 6.62 | 0.41 | 6.60 | 6.62 | 6.62 | 6.62 | 302 |
| 1718742420 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1718656020 | 6.21 | -0.04 | -0.64 | 6.13 | 6.21 | 6.03 | 21024 |
| 1718396820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1718310420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1718224020 | 6.25 | -0.02 | -0.32 | 6.26 | 6.28 | 6.25 | 600 |
| 1718137620 | 6.2699999 | 0.03 | 0.48 | 6.2699999 | 6.2699999 | 6.2699999 | 500 |
| 1718051220 | 6.24 | -0.07 | -1.11 | 6.3 | 6.3 | 6.24 | 101 |
| 1717792020 | 6.3099999 | -0.04 | -0.63 | 6.36 | 6.37 | 6.2699999 | 2022 |
| 1717705620 | 6.35 | -0.1 | -1.55 | 6.38 | 6.38 | 6.35 | 255 |
| 1717619220 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1717532820 | 6.45 | -0.4 | -5.84 | 6.5599999 | 6.5599999 | 6.4 | 235 |
| 1717446420 | 6.85 | 0.17 | 2.54 | 6.85 | 6.85 | 6.85 | 9 |
| 1717187220 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 20 |
| 1717100820 | 6.68 | -0.09 | -1.33 | 6.68 | 6.68 | 6.68 | 430 |
| 1717014420 | 6.77 | 0.12 | 1.80 | 6.77 | 6.77 | 6.77 | 400 |
| 1716928020 | 6.65 | 0.05 | 0.76 | 6.65 | 6.65 | 6.65 | 335 |
| 1716841620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1716582420 | 6.6 | 0.09 | 1.38 | 6.47 | 6.6 | 6.47 | 96 |
| 1716496020 | 6.51 | 0.02 | 0.31 | 6.5199999 | 6.5199999 | 6.51 | 821 |
| 1716409620 | 6.49 | -0.03 | -0.46 | 6.49 | 6.49 | 6.49 | 14 |
| 1716323160 | 6.5199999 | 0 | 0.00 | 6.48 | 6.54 | 6.48 | 1410 |
| 1716236760 | 6.5199999 | 0.1 | 1.56 | 6.5199999 | 6.5199999 | 6.5199999 | 100 |
| 1715977620 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1715891220 | 6.42 | -0.07 | -1.08 | 6.42 | 6.42 | 6.42 | 1 |
| 1715804820 | 6.49 | -0.01 | -0.15 | 6.49 | 6.54 | 6.4 | 1607 |
| 1715718420 | 6.5 | -0.71 | -9.85 | 6.6 | 6.6 | 6.5 | 2595 |
| 1715632020 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1715372820 | 7.21 | 0.32 | 4.64 | 7.01 | 7.21 | 7.01 | 1506 |
| 1715286420 | 6.89 | -0.06 | -0.86 | 6.89 | 6.89 | 6.89 | 2 |
| 1715200020 | 6.95 | -0.22 | -3.07 | 7.02 | 7.02 | 6.95 | 1200 |
| 1715113620 | 7.17 | 0.07 | 0.99 | 7.09 | 7.17 | 7.04 | 863 |
| 1715027220 | 7.1 | 0.05 | 0.71 | 7.06 | 7.1 | 7.06 | 435 |
| 1714768020 | 7.05 | 0.08 | 1.15 | 7.05 | 7.05 | 7.05 | 70 |
| 1714681560 | 6.97 | -0.05 | -0.71 | 6.98 | 7.03 | 6.97 | 154 |
| 1714508820 | 7.02 | 0.1 | 1.45 | 7 | 7.02 | 7 | 3000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
