Renishaw Plc (PK) (RNSHF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 47.13 | 47.13 | 47.13 | 1670 | 47.13 | CS |
| 4 | -3.04 | -6.05939804664 | 50.17 | 50.17 | 46.955 | 740 | 47.59235241 | CS |
| 12 | -7.65 | -13.9649507119 | 54.78 | 54.78 | 46.955 | 591 | 48.50403667 | CS |
| 26 | -4.72 | -9.10318225651 | 51.85 | 55 | 46.955 | 477 | 51.46140553 | CS |
| 52 | -0.05 | -0.105977108944 | 47.18 | 55 | 34.09 | 595 | 46.39798065 | CS |
| 156 | -16.26 | -25.6507335542 | 63.39 | 76.88 | 34.09 | 525 | 48.60080253 | CS |
| 260 | 2.63 | 5.91011235955 | 44.5 | 97 | 26.86 | 548 | 52.6508172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424000 | 47.13 | 0 | 0.00 | 47.13 | 47.13 | 47.13 | 0 |
| 1721337600 | 47.13 | 0 | 0.00 | 47.13 | 47.13 | 47.13 | 0 |
| 1721251200 | 47.13 | 0 | 0.00 | 47.13 | 47.13 | 47.13 | 0 |
| 1721164800 | 47.13 | 0 | 0.00 | 47.13 | 47.13 | 47.13 | 0 |
| 1721078400 | 47.13 | 0 | 0.00 | 47.13 | 47.13 | 47.13 | 0 |
| 1720819200 | 47.13 | 0.18 | 0.37 | 47.13 | 47.13 | 47.13 | 1670 |
| 1720733220 | 46.955 | 0 | 0.00 | 46.955 | 46.955 | 46.955 | 0 |
| 1720646820 | 46.955 | 0 | 0.00 | 46.955 | 46.955 | 46.955 | 0 |
| 1720560420 | 46.955 | 0 | 0.00 | 46.955 | 46.955 | 46.955 | 0 |
| 1720474020 | 46.955 | 0 | 0.00 | 46.955 | 46.955 | 46.955 | 0 |
| 1720214820 | 46.955 | 0 | 0.00 | 46.955 | 46.955 | 46.955 | 0 |
| 1720042020 | 46.955 | 0 | 0.00 | 46.955 | 46.955 | 46.955 | 0 |
| 1719955620 | 46.955 | 0 | 0.00 | 46.955 | 46.955 | 46.955 | 0 |
| 1719869220 | 46.955 | 0 | 0.00 | 46.955 | 46.955 | 46.955 | 0 |
| 1719610020 | 46.955 | -3.22 | -6.41 | 46.955 | 46.955 | 46.955 | 200 |
| 1719523680 | 50.17 | 0 | 0.00 | 50.17 | 50.17 | 50.17 | 0 |
| 1719437280 | 50.17 | 0 | 0.00 | 50.17 | 50.17 | 50.17 | 0 |
| 1719350880 | 50.17 | 0.31 | 0.62 | 50.17 | 50.17 | 50.17 | 349 |
| 1719264180 | 49.86 | 0 | 0.00 | 49.86 | 49.86 | 49.86 | 0 |
| 1719004980 | 49.86 | 0 | 0.00 | 49.86 | 49.86 | 49.86 | 0 |
| 1718918580 | 49.86 | 0 | 0.00 | 49.86 | 49.86 | 49.86 | 0 |
| 1718745780 | 49.86 | 0 | 0.00 | 49.86 | 49.86 | 49.86 | 0 |
| 1718659380 | 49.86 | 0 | 0.00 | 49.86 | 49.86 | 49.86 | 0 |
| 1718400180 | 49.86 | 0 | 0.00 | 49.86 | 49.86 | 49.86 | 0 |
| 1718313780 | 49.86 | 0 | 0.00 | 49.86 | 49.86 | 49.86 | 0 |
| 1718227380 | 49.86 | -1.18 | -2.31 | 49.86 | 49.86 | 49.86 | 1167 |
| 1718141400 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1718055000 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1717795800 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1717709400 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1717622640 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1717536240 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1717449840 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1717190640 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1717104240 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1717017840 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1716931440 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1716585840 | 51.04 | -3.74 | -6.83 | 51.04 | 51.04 | 51.04 | 149 |
| 1716499800 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1716413400 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1716327000 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1716240600 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1715981400 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1715895000 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1715808600 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1715722200 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1715635800 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1715376600 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1715290200 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1715203800 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1715117400 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1715031000 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1714771800 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1714685400 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1714599000 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1714512600 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 10 |
| 1714397400 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1714138200 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1714051800 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1713965400 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1713879000 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1713792600 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
