Rathbones Group PLC (PK) (RTBBF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 20.37 | 20.37 | 20.37 | 200 | 20.37 | CS |
| 12 | -1.53 | -6.98630136986 | 21.9 | 21.9 | 20.37 | 367 | 21.31727273 | CS |
| 26 | -2.83 | -12.1982758621 | 23.2 | 23.2 | 20.37 | 220 | 21.31727273 | CS |
| 52 | -2.63 | -11.4347826087 | 23 | 23.2 | 20.37 | 139 | 21.5432 | CS |
| 156 | 0.02 | 0.0982800982801 | 20.35 | 23.2 | 20.35 | 93 | 21.69928571 | CS |
| 260 | -5.571551 | -21.4773241585 | 25.941551 | 25.941551 | 17.065065 | 662 | 21.14637293 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547600 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1736374800 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1736288400 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1736202000 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1735942800 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1735856400 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1735683600 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1735597200 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1735338000 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1735251600 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1735078800 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1734992400 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1734733200 | 20.37 | -0.88 | -4.14 | 20.37 | 20.37 | 20.37 | 200 |
| 1734647340 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1734560940 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1734474540 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1734388140 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1734128940 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1734042540 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1733956140 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1733869740 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1733783340 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1733524140 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1733437740 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1733351340 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1733264940 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1733178540 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1732919340 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1732746540 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1732660140 | 21.25 | -0.5 | -2.30 | 21.25 | 21.25 | 21.25 | 400 |
| 1732573200 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1732314000 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1732227600 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1732141200 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1732054800 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1731968400 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1731709200 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1731622800 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1731536400 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1731450000 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1731363600 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1731104400 | 21.75 | -1.45 | -6.25 | 21.9 | 21.9 | 21.75 | 500 |
| 1730989800 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1730903400 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1730817000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1730730600 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1730471400 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1730385000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1730298600 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1730212200 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1730125800 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1729866600 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1729780200 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1729693800 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1729607400 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1729521000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1729261800 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1729175400 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1729089000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1729002600 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1728916200 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
