Raisio plc Historical Data - RATV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0450001	2.08817179063	2.1549999	2.21	2.1549999	40	2.1549999	DE
4	0.03	1.38248847926	2.17	2.22	2.1549999	1135	2.19079295	DE
12	-0.115	-4.96760259179	2.315	2.315	2.0499999	746	2.18873872	DE
26	0.155	7.57946210269	2.045	2.315	1.976	1029	2.15980792	DE
52	0.145	7.05596107056	2.055	2.315	1.848	1484	2.02304504	DE
156	0.14	6.79611650485	2.06	2.315	1.848	1327	2.01961458	DE
260	0.14	6.79611650485	2.06	2.315	1.848	1327	2.01961458	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	2.21	0.06	2.55	2.21	2.21	2.21	263
1737667620	2.1549999	-0.03	-1.15	2.1549999	2.1549999	2.1549999	40
1737581220	2.18	0	0.00	2.18	2.18	2.18	0
1737494820	2.18	0	0.00	2.18	2.18	2.18	0
1737408420	2.18	0	0.00	2.18	2.18	2.18	0
1737149220	2.18	0	0.00	2.18	2.18	2.18	0
1737062820	2.18	0	0.00	2.18	2.18	2.18	0
1736976420	2.18	0	0.00	2.18	2.18	2.18	0
1736890020	2.18	0	0.00	2.18	2.18	2.18	0
1736803620	2.18	0	0.00	2.18	2.18	2.18	0
1736544420	2.18	-0.04	-1.80	2.18	2.18	2.18	2000
1736458020	2.22	0	0.00	2.22	2.22	2.22	0
1736371620	2.22	0	0.00	2.22	2.22	2.22	0
1736285220	2.22	0	0.00	2.22	2.22	2.22	0
1736198820	2.22	0.05	2.30	2.22	2.22	2.22	1500
1735939620	2.17	0	0.00	2.17	2.17	2.17	0
1735853220	2.17	0	0.00	2.17	2.17	2.17	0
1735594020	2.17	0	0.00	2.17	2.17	2.17	1000
1735334820	2.17	0	0.00	2.17	2.17	2.17	0
1734989220	2.17	0.02	0.93	2.15	2.17	2.15	291
1734730020	2.15	0	0.00	2.15	2.15	2.15	0
1734643620	2.15	0.01	0.47	2.15	2.15	2.15	550
1734557220	2.14	0	0.00	2.14	2.14	2.14	0
1734470820	2.14	-0.03	-1.38	2.14	2.14	2.14	784
1734384420	2.17	0	0.00	2.17	2.17	2.17	0
1734125220	2.17	0	0.00	2.17	2.17	2.17	0
1734038820	2.17	0.01	0.46	2.17	2.17	2.17	1150
1733952420	2.16	0	0.00	2.16	2.16	2.16	0
1733866020	2.16	0.04	2.13	2.16	2.16	2.16	120
1733779620	2.115	0	0.00	2.115	2.115	2.115	0
1733520420	2.115	0	0.00	2.115	2.115	2.115	0
1733434020	2.115	0.01	0.48	2.115	2.115	2.115	400
1733347620	2.105	0	0.00	2.105	2.105	2.105	0
1733261220	2.105	0	0.00	2.105	2.105	2.105	0
1733174820	2.105	0.06	2.68	2.105	2.105	2.105	160
1732915620	2.0499999	0	0.00	2.0499999	2.0499999	2.0499999	0
1732829220	2.0499999	0	0.00	2.0499999	2.0499999	2.0499999	0
1732742820	2.0499999	0	0.00	2.0499999	2.0499999	2.0499999	0
1732656420	2.0499999	0	0.00	2.0499999	2.0499999	2.0499999	0
1732570020	2.0499999	0	0.00	2.0499999	2.0499999	2.0499999	0
1732310820	2.0499999	0	0.00	2.0499999	2.0499999	2.0499999	0
1732224420	2.0499999	0	0.00	2.0499999	2.0499999	2.0499999	0
1732138020	2.0499999	0	0.00	2.0499999	2.0499999	2.0499999	0
1732051620	2.0499999	-0.2	-8.69	2.0499999	2.0499999	2.0499999	200
1731965160	2.245	0	0.00	2.245	2.245	2.245	0
1731705960	2.245	0	0.00	2.245	2.245	2.245	0
1731619560	2.245	0	0.00	2.245	2.245	2.245	0
1731533160	2.245	0	0.00	2.245	2.245	2.245	0
1731446760	2.245	0	0.00	2.245	2.245	2.245	0
1731360360	2.245	0	0.00	2.245	2.245	2.245	0
1731101160	2.245	0	0.00	2.245	2.245	2.245	0
1731014760	2.245	0.04	1.58	2.245	2.245	2.245	1000
1730928360	2.21	0	0.00	2.21	2.21	2.21	0
1730841960	2.21	-0.11	-4.54	2.21	2.21	2.21	1500
1730755560	2.315	0.09	4.04	2.315	2.315	2.315	500
1730496360	2.225	0	0.00	2.225	2.225	2.225	0
1730409960	2.225	0	0.00	2.225	2.225	2.225	0
1730323560	2.225	0	0.00	2.225	2.225	2.225	0
1730237160	2.225	0	0.00	2.225	2.225	2.225	0
1730150760	2.225	0.03	1.37	2.225	2.225	2.225	1000
1729839600	2.1949999	0	0.00	2.1949999	2.1949999	2.1949999	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Raisio plc (RATV)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Raisio plc (RATV) Historical

Raisio plc (RATV)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free