Ridley Corporation Limited (RIC)
ASX
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 | 0.08 | 3.29218106996 | 2.43 | 2.545 | 2.42 | 621405 | 2.48409138 | DE |
| 4 | 0.27 | 12.0535714286 | 2.24 | 2.545 | 2.155 | 415479 | 2.35604695 | DE |
| 12 | 0.42 | 20.0956937799 | 2.09 | 2.545 | 1.9775 | 393204 | 2.20945604 | DE |
| 26 | 0.21 | 9.13043478261 | 2.3 | 2.57 | 1.975 | 518093 | 2.20523737 | DE |
| 52 | 0.27 | 12.0535714286 | 2.24 | 2.86 | 1.975 | 627059 | 2.33762737 | DE |
| 156 | 1.185 | 89.4339622642 | 1.325 | 2.86 | 1.25 | 656138 | 2.0178439 | DE |
| 260 | 1.495 | 147.290640394 | 1.015 | 2.86 | 0.655 | 502621 | 1.78021867 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726812900 | 2.5099999 | 0.01 | 0.40 | 2.52 | 2.5299999 | 2.49 | 566227 |
| 1726726500 | 2.5 | 0.04 | 1.63 | 2.48 | 2.52 | 2.48 | 376177 |
| 1726640100 | 2.46 | -0.01 | -0.40 | 2.47 | 2.48 | 2.42 | 409891 |
| 1726553700 | 2.47 | 0 | 0.00 | 2.47 | 2.495 | 2.45 | 274703 |
| 1726467300 | 2.47 | -0.04 | -1.59 | 2.52 | 2.545 | 2.46 | 386639 |
| 1726208100 | 2.5099999 | 0.06 | 2.45 | 2.47 | 2.52 | 2.47 | 1476618 |
| 1726121700 | 2.45 | 0.05 | 2.08 | 2.43 | 2.45 | 2.42 | 559176 |
| 1726035300 | 2.4 | 0 | 0.00 | 2.4 | 2.435 | 2.365 | 344758 |
| 1725948900 | 2.4 | 0.15 | 6.67 | 2.29 | 2.4 | 2.27 | 445464 |
| 1725862500 | 2.25 | 0.01 | 0.45 | 2.2599999 | 2.2599999 | 2.21 | 176000 |
| 1725603300 | 2.24 | -0.01 | -0.44 | 2.29 | 2.29 | 2.24 | 166871 |
| 1725516900 | 2.25 | -0.09 | -3.85 | 2.32 | 2.32 | 2.24 | 363192 |
| 1725430500 | 2.34 | 0.03 | 1.30 | 2.3 | 2.34 | 2.25 | 459192 |
| 1725344100 | 2.31 | 0.03 | 1.32 | 2.3 | 2.34 | 2.29 | 346047 |
| 1725257700 | 2.2799999 | 0.06 | 2.70 | 2.22 | 2.32 | 2.21 | 383964 |
| 1724998500 | 2.22 | 0.02 | 0.91 | 2.23 | 2.245 | 2.19 | 406059 |
| 1724912100 | 2.2 | -0.02 | -0.90 | 2.18 | 2.2 | 2.1549999 | 310401 |
| 1724825700 | 2.22 | 0.03 | 1.14 | 2.2 | 2.22 | 2.18 | 353033 |
| 1724739300 | 2.195 | -0.01 | -0.23 | 2.2 | 2.235 | 2.19 | 289701 |
| 1724652900 | 2.2 | -0.05 | -2.22 | 2.2799999 | 2.2799999 | 2.2 | 220103 |
| 1724393700 | 2.25 | -0.05 | -2.17 | 2.2799999 | 2.29 | 2.23 | 365059 |
| 1724307300 | 2.3 | 0.08 | 3.60 | 2.24 | 2.32 | 2.225 | 572712 |
| 1724220900 | 2.22 | -0.04 | -1.77 | 2.27 | 2.27 | 2.09 | 666789 |
| 1724134500 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.2599999 | 2.23 | 72582 |
| 1724048100 | 2.24 | -0.01 | -0.44 | 2.25 | 2.275 | 2.23 | 150827 |
| 1723788900 | 2.25 | 0.05 | 2.27 | 2.22 | 2.25 | 2.22 | 191710 |
| 1723702500 | 2.2 | -0.04 | -1.79 | 2.2599999 | 2.2799999 | 2.195 | 238439 |
| 1723616100 | 2.24 | 0.02 | 0.90 | 2.22 | 2.25 | 2.22 | 127781 |
| 1723529700 | 2.22 | -0.02 | -0.67 | 2.27 | 2.27 | 2.21 | 221126 |
| 1723443300 | 2.235 | 0.03 | 1.59 | 2.22 | 2.2599999 | 2.205 | 139747 |
| 1723184100 | 2.2 | -0.01 | -0.45 | 2.24 | 2.2599999 | 2.18 | 226666 |
| 1723097700 | 2.21 | 0.02 | 0.91 | 2.22 | 2.25 | 2.19 | 319761 |
| 1723011300 | 2.19 | 0.02 | 0.92 | 2.17 | 2.21 | 2.165 | 319585 |
| 1722924900 | 2.17 | 0.06 | 2.84 | 2.09 | 2.18 | 2.08 | 578790 |
| 1722838500 | 2.11 | -0.09 | -4.09 | 2.18 | 2.18 | 2.1 | 391607 |
| 1722579300 | 2.2 | -0.05 | -2.22 | 2.25 | 2.25 | 2.19 | 363203 |
| 1722492900 | 2.25 | 0.02 | 0.90 | 2.23 | 2.2799999 | 2.23 | 214614 |
| 1722406500 | 2.23 | 0.04 | 1.83 | 2.19 | 2.24 | 2.19 | 382686 |
| 1722320100 | 2.19 | -0.02 | -0.90 | 2.18 | 2.205 | 2.16 | 316217 |
| 1722233700 | 2.21 | 0.02 | 0.91 | 2.22 | 2.24 | 2.2 | 364392 |
| 1721974500 | 2.19 | 0.04 | 1.86 | 2.17 | 2.205 | 2.17 | 240890 |
| 1721888100 | 2.15 | -0.01 | -0.46 | 2.15 | 2.16 | 2.14 | 390088 |
| 1721801700 | 2.16 | 0.01 | 0.47 | 2.15 | 2.18 | 2.14 | 306371 |
| 1721715300 | 2.15 | 0.03 | 1.42 | 2.1 | 2.165 | 2.1 | 203403 |
| 1721628900 | 2.12 | 0.01 | 0.47 | 2.11 | 2.12 | 2.1 | 100718 |
| 1721369700 | 2.11 | -0.02 | -0.71 | 2.11 | 2.12 | 2.1 | 332001 |
| 1721283300 | 2.125 | 0.02 | 0.71 | 2.12 | 2.14 | 2.1 | 594338 |
| 1721196900 | 2.11 | 0.04 | 1.93 | 2.09 | 2.12 | 2.09 | 521606 |
| 1721110500 | 2.07 | 0.02 | 0.98 | 2.08 | 2.08 | 2.04 | 1121291 |
| 1721024100 | 2.05 | -0.04 | -1.68 | 2.09 | 2.11 | 2.04 | 394874 |
| 1720764900 | 2.085 | 0.01 | 0.48 | 2.08 | 2.09 | 2.06 | 136614 |
| 1720678500 | 2.075 | 0.04 | 1.97 | 2.05 | 2.11 | 2.02 | 438332 |
| 1720592100 | 2.035 | 0.02 | 0.74 | 2.0099999 | 2.04 | 1.9875 | 305093 |
| 1720505700 | 2.02 | 0.03 | 1.76 | 1.99 | 2.0299999 | 1.985 | 213494 |
| 1720419300 | 1.985 | -0.02 | -1.00 | 2 | 2.02 | 1.9775 | 386157 |
| 1720160100 | 2.005 | -0.01 | -0.50 | 2.02 | 2.0299999 | 2 | 359540 |
| 1720073700 | 2.015 | -0.02 | -0.74 | 2.02 | 2.0299999 | 1.995 | 286385 |
| 1719987300 | 2.0299999 | -0.01 | -0.49 | 2.02 | 2.06 | 2.02 | 230525 |
| 1719900900 | 2.04 | -0.06 | -2.86 | 2.18 | 2.18 | 2.04 | 590295 |
| 1719814500 | 2.1 | -0.03 | -1.41 | 2.13 | 2.13 | 2.07 | 346976 |
| 1719555300 | 2.13 | 0.01 | 0.47 | 2.13 | 2.16 | 2.08 | 2086918 |
| 1719468900 | 2.12 | 0.03 | 1.44 | 2.09 | 2.13 | 2.06 | 410214 |
| 1719382500 | 2.09 | 0.04 | 2.20 | 2.05 | 2.11 | 2.02 | 376538 |
| 1719296100 | 2.045 | -0.01 | -0.24 | 2.05 | 2.08 | 2.0299999 | 1320595 |
| 1719209700 | 2.05 | -0.05 | -2.38 | 2.14 | 2.14 | 2.0299999 | 310345 |
| 1718950500 | 2.1 | 0.03 | 1.45 | 2.07 | 2.11 | 2.06 | 614623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
