Ricardo plc (RIR)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -5.12820512821 | 4.68 | 4.68 | 4.62 | 120 | 4.62 | DE |
| 4 | -0.71 | -13.786407767 | 5.15 | 5.15 | 4.62 | 110 | 4.86090909 | DE |
| 12 | -0.9099999 | -17.0093442432 | 5.3499999 | 5.3499999 | 4.62 | 228 | 4.95899805 | DE |
| 26 | -1.31 | -22.7826086957 | 5.75 | 5.75 | 4.62 | 236 | 5.05971986 | DE |
| 52 | -1.51 | -25.3781512605 | 5.95 | 5.95 | 4.62 | 412 | 5.55838312 | DE |
| 156 | -1.86 | -29.5238095238 | 6.3 | 6.3 | 4.62 | 229 | 5.57454491 | DE |
| 260 | -1.86 | -29.5238095238 | 6.3 | 6.3 | 4.62 | 229 | 5.57454491 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1737667620 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1737581220 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1737494820 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1737408420 | 4.62 | -0.53 | -10.29 | 4.68 | 4.68 | 4.62 | 120 |
| 1737149220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1737062820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1736976420 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1736890020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1736803620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1736544420 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1736458020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1736371620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1736285220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1736198820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735939620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735853220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735594020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 100 |
| 1735334820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1734989220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1734730020 | 5.15 | -0.2 | -3.74 | 5.15 | 5.15 | 5.15 | 400 |
| 1734643620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1734557220 | 5.3499999 | 0.45 | 9.18 | 5.3499999 | 5.3499999 | 5.3499999 | 2 |
| 1734470820 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734384420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734125220 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734038820 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1733952420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1733866020 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1733779620 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1733520420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1733434020 | 4.9 | 0.14 | 2.94 | 4.9 | 4.9 | 4.9 | 905 |
| 1733347620 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1733261220 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1733174820 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1732915620 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1732829220 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1732742820 | 4.76 | -0.14 | -2.86 | 4.76 | 4.76 | 4.76 | 100 |
| 1732656420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1732570020 | 4.9 | -0.25 | -4.85 | 4.9 | 4.9 | 4.9 | 289 |
| 1732310820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732224420 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732138020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732051620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1731965220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1731706020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1731619620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1731533220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1731446820 | 5.15 | -0.2 | -3.74 | 5.15 | 5.15 | 5.15 | 100 |
| 1731360360 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1731101160 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1731014760 | 5.3499999 | -0.4 | -6.96 | 5.3499999 | 5.3499999 | 5.3499999 | 40 |
| 1730876400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730790000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730703600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730444400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730358000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730271600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730185200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730098800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1729839600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
