Ma Rici Etf (RICI)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 23.0425 | -0.14 | -0.61 | 23.0425 | 23.0425 | 23.0425 | 0 |
| 1721838600 | 23.185 | -0.22 | -0.92 | 23.185 | 23.185 | 23.185 | 0 |
| 1721752200 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 50 |
| 1721665800 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1721406600 | 23.4 | -0.06 | -0.26 | 23.4 | 23.4 | 23.4 | 0 |
| 1721320200 | 23.46 | 0 | 0.00 | 23.46 | 23.46 | 23.46 | 0 |
| 1721233800 | 23.46 | -0.07 | -0.31 | 23.46 | 23.46 | 23.46 | 214 |
| 1721147400 | 23.5325 | -0.12 | -0.52 | 23.5325 | 23.5325 | 23.5325 | 0 |
| 1721061000 | 23.655 | -0.15 | -0.64 | 23.655 | 23.655 | 23.655 | 19 |
| 1720801800 | 23.8075 | -0.19 | -0.80 | 23.8075 | 23.8075 | 23.8075 | 0 |
| 1720715400 | 24 | -0.08 | -0.31 | 24 | 24 | 24 | 12 |
| 1720629000 | 24.075 | -0.13 | -0.55 | 23.97 | 24.075 | 23.96 | 1120 |
| 1720542600 | 24.2075 | -0.07 | -0.30 | 24.2075 | 24.2075 | 24.2075 | 0 |
| 1720456200 | 24.28 | -0.39 | -1.59 | 24.17 | 24.28 | 24.1 | 631 |
| 1720197000 | 24.6725 | 0.07 | 0.28 | 24.6725 | 24.6725 | 24.6725 | 0 |
| 1720110600 | 24.6025 | 0.04 | 0.17 | 24.6025 | 24.6025 | 24.6025 | 0 |
| 1720024200 | 24.56 | -0.1 | -0.39 | 24.56 | 24.56 | 24.56 | 0 |
| 1719937800 | 24.655 | 0.08 | 0.31 | 24.655 | 24.655 | 24.655 | 0 |
| 1719851400 | 24.58 | -0.03 | -0.12 | 24.58 | 24.58 | 24.58 | 1130 |
| 1719592200 | 24.61 | -0.07 | -0.27 | 24.815 | 24.82 | 24.61 | 562 |
| 1719505800 | 24.6775 | 0.15 | 0.63 | 24.6775 | 24.6775 | 24.6775 | 0 |
| 1719419400 | 24.5225 | -0.04 | -0.15 | 24.5225 | 24.5225 | 24.5225 | 0 |
| 1719333000 | 24.56 | -0.06 | -0.24 | 24.56 | 24.56 | 24.56 | 0 |
| 1719246600 | 24.62 | -0.11 | -0.44 | 24.62 | 24.62 | 24.62 | 149 |
| 1718987400 | 24.73 | 0.01 | 0.03 | 24.73 | 24.73 | 24.73 | 101 |
| 1718901000 | 24.7225 | 0.08 | 0.31 | 24.63 | 24.7225 | 24.595 | 764 |
| 1718814600 | 24.645 | 0 | 0.00 | 24.645 | 24.645 | 24.645 | 50 |
| 1718728200 | 24.645 | 0.22 | 0.91 | 24.315 | 24.645 | 24.315 | 121 |
| 1718641800 | 24.4225 | -0.07 | -0.28 | 24.4225 | 24.4225 | 24.4225 | 475 |
| 1718382600 | 24.49 | -0.01 | -0.04 | 23.925 | 24.49 | 23.925 | 167 |
| 1718296200 | 24.5 | 0.08 | 0.32 | 24.5 | 24.5 | 24.5 | 0 |
| 1718209800 | 24.4225 | -0.06 | -0.22 | 24.4225 | 24.4225 | 24.4225 | 0 |
| 1718123400 | 24.4775 | 0.02 | 0.09 | 24.4775 | 24.4775 | 24.4775 | 103 |
| 1718037000 | 24.455 | 0.23 | 0.94 | 24.345 | 24.455 | 24.34 | 1324 |
| 1717777800 | 24.2275 | -0.19 | -0.77 | 24.2275 | 24.2275 | 24.2275 | 581 |
| 1717691400 | 24.415 | 0.43 | 1.81 | 24.415 | 24.415 | 24.415 | 0 |
| 1717605000 | 23.98 | 0.04 | 0.17 | 23.98 | 23.98 | 23.98 | 0 |
| 1717518600 | 23.94 | -0.14 | -0.58 | 23.965 | 23.965 | 23.93 | 2554 |
| 1717432200 | 24.08 | -0.57 | -2.30 | 24.4 | 24.4 | 24.08 | 95 |
| 1717173000 | 24.6475 | -0.25 | -0.98 | 24.81 | 24.81 | 24.6475 | 41 |
| 1717086600 | 24.8925 | -0.42 | -1.66 | 24.8925 | 24.8925 | 24.8925 | 0 |
| 1717000200 | 25.3125 | -0.01 | -0.02 | 25.3125 | 25.3125 | 25.3125 | 35 |
| 1716913800 | 25.3175 | 0.41 | 1.66 | 25.25 | 25.3175 | 25.245 | 1454 |
| 1716568200 | 24.905 | -0.33 | -1.31 | 24.905 | 24.905 | 24.905 | 74 |
| 1716481800 | 25.235 | 0.09 | 0.34 | 25.15 | 25.235 | 25.1 | 1490 |
| 1716395400 | 25.15 | -0.16 | -0.62 | 25.15 | 25.15 | 25.15 | 22 |
| 1716309000 | 25.3075 | -0.02 | -0.07 | 25.3075 | 25.3075 | 25.3075 | 0 |
| 1716222600 | 25.325 | 0.34 | 1.35 | 25.325 | 25.325 | 25.325 | 0 |
| 1715963400 | 24.9875 | 0.16 | 0.65 | 24.955 | 24.9875 | 24.85 | 1058 |
| 1715877000 | 24.825 | 0.12 | 0.50 | 24.775 | 24.825 | 24.775 | 1558 |
| 1715790600 | 24.7025 | -0.02 | -0.08 | 24.7025 | 24.7025 | 24.7025 | 399 |
| 1715704200 | 24.7225 | -0.12 | -0.47 | 24.7225 | 24.7225 | 24.7225 | 4030 |
| 1715617800 | 24.84 | 0.01 | 0.04 | 24.81 | 24.84 | 24.81 | 411 |
| 1715358600 | 24.83 | -0.02 | -0.06 | 24.885 | 24.885 | 24.83 | 630 |
| 1715272200 | 24.845 | 0.06 | 0.25 | 24.775 | 24.845 | 24.775 | 344 |
| 1715185800 | 24.7825 | 0.03 | 0.11 | 24.7825 | 24.7825 | 24.7825 | 136 |
| 1715099400 | 24.755 | 0.29 | 1.21 | 24.755 | 24.755 | 24.755 | 0 |
| 1714753800 | 24.46 | 0.09 | 0.38 | 24.615 | 24.615 | 24.46 | 13 |
| 1714667400 | 24.3675 | -0.1 | -0.39 | 24.485 | 24.485 | 24.3675 | 510 |
| 1714581000 | 24.4625 | -0.29 | -1.18 | 24.4625 | 24.4625 | 24.4625 | 616 |
| 1714494600 | 24.755 | -0.2 | -0.81 | 24.755 | 24.755 | 24.755 | 0 |
| 1714408200 | 24.9575 | -0.19 | -0.77 | 24.9575 | 24.9575 | 24.9575 | 9 |
| 1714149000 | 25.15 | 0.24 | 0.95 | 25.15 | 25.15 | 25.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
