Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RIFGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.071791 | 0.002646 | 3.83% | 0.069085 | 0.072594 | 0.068087 | 58,803.00 |
| Jul 18 2024 | 0.069145 | -0.000915 | -1.31% | 0.070051 | 0.071598 | 0.067928 | 91,967.00 |
| Jul 17 2024 | 0.07006 | -0.000245 | -0.35% | 0.070451 | 0.073178 | 0.070012 | 85,122.00 |
| Jul 16 2024 | 0.070305 | 0.001349 | 1.96% | 0.069023 | 0.071118 | 0.06507 | 273,787.00 |
| Jul 15 2024 | 0.068957 | 0.004896 | 7.64% | 0.069888 | 0.070114 | 0.064624 | 326,849.00 |
| Jul 14 2024 | 0.064061 | 0.002369 | 3.84% | 0.061622 | 0.06426 | 0.061457 | 129,078.00 |
| Jul 13 2024 | 0.061692 | 0.000181 | 0.29% | 0.061549 | 0.062132 | 0.059942 | 206,437.00 |
| Jul 12 2024 | 0.061511 | 0.001117 | 1.85% | 0.060303 | 0.061562 | 0.058676 | 140,822.00 |
| Jul 11 2024 | 0.060395 | -0.001636 | -2.64% | 0.062018 | 0.063094 | 0.059771 | 163,218.00 |
| Jul 10 2024 | 0.062031 | 0.00166 | 2.75% | 0.060204 | 0.063391 | 0.059671 | 171,974.00 |
| Jul 09 2024 | 0.060371 | 0.000691 | 1.16% | 0.059651 | 0.061021 | 0.058948 | 76,658.00 |
| Jul 08 2024 | 0.059681 | 0.00214 | 3.72% | 0.069888 | 0.070114 | 0.057278 | 226,637.00 |
| Jul 07 2024 | 0.057541 | -0.003808 | -6.21% | 0.06083 | 0.061139 | 0.057541 | 263,464.00 |
| Jul 06 2024 | 0.061349 | 0.006432 | 11.71% | 0.055152 | 0.062146 | 0.054892 | 513,445.00 |
| Jul 05 2024 | 0.054917 | -0.004356 | -7.35% | 0.05899 | 0.058996 | 0.050717 | 1,237,966.00 |
| Jul 04 2024 | 0.059273 | -0.010633 | -15.21% | 0.069888 | 0.070114 | 0.058341 | 566,745.00 |
| Jul 03 2024 | 0.069906 | -0.005332 | -7.09% | 0.075813 | 0.075932 | 0.069307 | 62,819.00 |
| Jul 02 2024 | 0.075238 | -0.000305 | -0.40% | 0.07546 | 0.076504 | 0.073598 | 109,605.00 |
| Jul 01 2024 | 0.075543 | 0.000093 | 0.12% | 0.075008 | 0.077201 | 0.06923 | 290,589.00 |
| Jun 30 2024 | 0.07545 | 0.003675 | 5.12% | 0.07178 | 0.076451 | 0.070548 | 224,517.00 |
| Jun 29 2024 | 0.071775 | -0.002227 | -3.01% | 0.073991 | 0.075254 | 0.071731 | 88,922.00 |
| Jun 28 2024 | 0.074002 | -0.001476 | -1.96% | 0.075508 | 0.077698 | 0.073343 | 154,562.00 |
| Jun 27 2024 | 0.075478 | 0.00032 | 0.43% | 0.075168 | 0.077755 | 0.073367 | 185,943.00 |
| Jun 26 2024 | 0.075158 | -0.001749 | -2.27% | 0.075008 | 0.077899 | 0.06923 | 158,071.00 |
| Jun 25 2024 | 0.076908 | 0.000343 | 0.45% | 0.075547 | 0.078427 | 0.074983 | 78,356.00 |
| Jun 24 2024 | 0.076565 | 0.002908 | 3.95% | 0.075008 | 0.076565 | 0.06923 | 284,788.00 |
| Jun 23 2024 | 0.073657 | -0.003074 | -4.01% | 0.076749 | 0.079967 | 0.07359 | 304,771.00 |
| Jun 22 2024 | 0.076731 | 0.000221 | 0.29% | 0.076108 | 0.078307 | 0.074704 | 207,414.00 |
| Jun 21 2024 | 0.07651 | -0.000392 | -0.51% | 0.076844 | 0.079693 | 0.075311 | 411,974.00 |
| Jun 20 2024 | 0.076902 | -0.000585 | -0.75% | 0.078006 | 0.081308 | 0.076698 | 2,130,685.00 |
| Jun 19 2024 | 0.077487 | -0.001886 | -2.38% | 0.079908 | 0.082181 | 0.076903 | 221,401.00 |
| Jun 18 2024 | 0.079373 | -0.007362 | -8.49% | 0.086812 | 0.0871 | 0.07603 | 2,190,253.00 |
| Jun 17 2024 | 0.086735 | -0.002087 | -2.35% | 0.127776 | 0.141525 | 0.085957 | 6,022,529.00 |
| Jun 16 2024 | 0.088822 | 0.001112 | 1.27% | 0.087126 | 0.091606 | 0.085461 | 1,678,081.00 |
| Jun 15 2024 | 0.087711 | -0.01437 | -14.08% | 0.102025 | 0.103554 | 0.084628 | 3,170,968.00 |
| Jun 14 2024 | 0.102081 | -0.001654 | -1.59% | 0.102667 | 0.10812 | 0.098347 | 288,017.00 |
| Jun 13 2024 | 0.103735 | -0.005074 | -4.66% | 0.109147 | 0.110043 | 0.101973 | 553,305.00 |
| Jun 12 2024 | 0.108809 | 0.002436 | 2.29% | 0.10632 | 0.112626 | 0.103509 | 758,358.00 |
| Jun 11 2024 | 0.106373 | -0.006627 | -5.86% | 0.113069 | 0.113632 | 0.10354 | 475,844.00 |
| Jun 10 2024 | 0.113 | -0.00415 | -3.54% | 0.127776 | 0.141525 | 0.112724 | 564,736.00 |
| Jun 09 2024 | 0.11715 | 0.002585 | 2.26% | 0.114544 | 0.120878 | 0.113367 | 383,164.00 |
| Jun 08 2024 | 0.114565 | -0.007559 | -6.19% | 0.122067 | 0.124522 | 0.113473 | 885,120.00 |
| Jun 07 2024 | 0.122124 | -0.014105 | -10.35% | 0.135615 | 0.141978 | 0.115516 | 709,502.00 |
| Jun 06 2024 | 0.136229 | -0.006034 | -4.24% | 0.142801 | 0.144594 | 0.134664 | 266,996.00 |
| Jun 05 2024 | 0.142263 | 0.004128 | 2.99% | 0.127776 | 0.146782 | 0.124516 | 1,043,412.00 |
| Jun 04 2024 | 0.138135 | 0.009859 | 7.69% | 0.128341 | 0.13952 | 0.126269 | 915,268.00 |
| Jun 03 2024 | 0.128276 | 0.002705 | 2.15% | 0.125316 | 0.133407 | 0.124634 | 300,076.00 |
| Jun 02 2024 | 0.125571 | 0.000257 | 0.20% | 0.125395 | 0.12764 | 0.123566 | 323,429.00 |
| Jun 01 2024 | 0.125315 | -0.002333 | -1.83% | 0.12723 | 0.127257 | 0.124558 | 54,322.00 |
| May 31 2024 | 0.127648 | -0.000704 | -0.55% | 0.127776 | 0.131571 | 0.124516 | 236,290.00 |
| May 30 2024 | 0.128352 | 0.000122 | 0.10% | 0.128997 | 0.133406 | 0.123356 | 731,272.00 |
| May 29 2024 | 0.12823 | -0.000419 | -0.33% | 0.128565 | 0.136015 | 0.127062 | 1,758,929.00 |
| May 28 2024 | 0.12865 | 0.001232 | 0.97% | 0.128023 | 0.129151 | 0.122214 | 294,280.00 |
| May 27 2024 | 0.127418 | 0.003738 | 3.02% | 0.123204 | 0.129481 | 0.120159 | 195,461.00 |
| May 26 2024 | 0.123679 | -0.001524 | -1.22% | 0.125093 | 0.125501 | 0.121659 | 157,846.00 |
| May 25 2024 | 0.125203 | 0.001769 | 1.43% | 0.123801 | 0.126697 | 0.122829 | 98,231.00 |
| May 24 2024 | 0.123435 | 0.001092 | 0.89% | 0.12213 | 0.126421 | 0.118051 | 773,359.00 |
| May 23 2024 | 0.122343 | -0.007372 | -5.68% | 0.1299 | 0.130069 | 0.117192 | 913,609.00 |
| May 22 2024 | 0.129715 | -0.003987 | -2.98% | 0.133447 | 0.134556 | 0.129357 | 1,086,368.00 |
| May 21 2024 | 0.133702 | -0.000678 | -0.50% | 0.133001 | 0.135252 | 0.124324 | 2,419,700.00 |
| May 20 2024 | 0.13438 | 0.01239 | 10.16% | 0.123204 | 0.134719 | 0.120159 | 374,895.00 |
| May 19 2024 | 0.12199 | -0.005656 | -4.43% | 0.12761 | 0.129532 | 0.121693 | 218,280.00 |
| May 18 2024 | 0.127646 | -0.001508 | -1.17% | 0.128644 | 0.130549 | 0.126551 | 155,730.00 |
| May 17 2024 | 0.129154 | 0.005487 | 4.44% | 0.124149 | 0.132341 | 0.121501 | 389,881.00 |
| May 16 2024 | 0.123667 | -0.004235 | -3.31% | 0.127972 | 0.134151 | 0.120231 | 1,356,766.00 |
| May 15 2024 | 0.127902 | 0.008168 | 6.82% | 0.119865 | 0.129011 | 0.119059 | 785,170.00 |
| May 14 2024 | 0.119734 | -0.002923 | -2.38% | 0.123204 | 0.124576 | 0.118349 | 218,683.00 |
| May 13 2024 | 0.122658 | -0.00105 | -0.85% | 0.14895 | 0.151465 | 0.122426 | 182,532.00 |
| May 12 2024 | 0.123707 | -0.00018 | -0.15% | 0.123997 | 0.126465 | 0.122612 | 355,024.00 |
| May 11 2024 | 0.123887 | -0.003212 | -2.53% | 0.126741 | 0.128006 | 0.123886 | 1,309,977.00 |
| May 10 2024 | 0.1271 | -0.011869 | -8.54% | 0.137178 | 0.139279 | 0.125186 | 1,843,627.00 |
| May 09 2024 | 0.138969 | 0.004942 | 3.69% | 0.135311 | 0.139025 | 0.130428 | 246,377.00 |
| May 08 2024 | 0.134027 | -0.002988 | -2.18% | 0.136713 | 0.139637 | 0.13348 | 156,262.00 |
| May 07 2024 | 0.137015 | 0.001715 | 1.27% | 0.136475 | 0.143284 | 0.135175 | 179,592.00 |
| May 06 2024 | 0.1353 | -0.006679 | -4.70% | 0.14895 | 0.151465 | 0.135273 | 500,452.00 |
| May 05 2024 | 0.141978 | -0.002546 | -1.76% | 0.144865 | 0.14505 | 0.137408 | 192,598.00 |
| May 04 2024 | 0.144524 | -0.005608 | -3.74% | 0.149883 | 0.152761 | 0.143936 | 153,700.00 |
| May 03 2024 | 0.150131 | 0.008119 | 5.72% | 0.140987 | 0.153094 | 0.140291 | 117,030.00 |
| May 02 2024 | 0.142012 | 0.001725 | 1.23% | 0.14022 | 0.143627 | 0.13515 | 1,004,337.00 |
| May 01 2024 | 0.140287 | -0.000437 | -0.31% | 0.140782 | 0.141521 | 0.129614 | 342,215.00 |
| Apr 30 2024 | 0.140724 | -0.008184 | -5.50% | 0.14895 | 0.151465 | 0.133849 | 368,394.00 |
| Apr 29 2024 | 0.148908 | -0.001627 | -1.08% | 0.177528 | 0.177528 | 0.144694 | 476,046.00 |
| Apr 28 2024 | 0.150535 | -0.001139 | -0.75% | 0.150896 | 0.156131 | 0.150535 | 649,323.00 |
| Apr 27 2024 | 0.151675 | 0.001584 | 1.06% | 0.151104 | 0.154652 | 0.145157 | 826,276.00 |
| Apr 26 2024 | 0.15009 | -0.008667 | -5.46% | 0.159308 | 0.159492 | 0.149396 | 1,387,963.00 |
| Apr 25 2024 | 0.158758 | -0.005789 | -3.52% | 0.164628 | 0.165889 | 0.156717 | 704,994.00 |
| Apr 24 2024 | 0.164547 | -0.009286 | -5.34% | 0.175998 | 0.180159 | 0.163028 | 504,702.00 |
| Apr 23 2024 | 0.173834 | -0.004393 | -2.46% | 0.177941 | 0.180527 | 0.173038 | 470,253.00 |
| Apr 22 2024 | 0.178226 | 0.008091 | 4.76% | 0.177528 | 0.181076 | 0.1695 | 204,718.00 |
| Apr 21 2024 | 0.170135 | -0.006339 | -3.59% | 0.177528 | 0.177528 | 0.168141 | 330,810.00 |
| Apr 20 2024 | 0.176474 | 0.010686 | 6.45% | 0.165365 | 0.181804 | 0.16226 | 878,032.00 |
