Rotork Plc Ord (PK) (RTOXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.685714285714 | 4.375 | 4.5 | 4.37 | 4139 | 4.4033481 | CS |
| 4 | 0.415 | 10.4010025063 | 3.99 | 4.5 | 3.711 | 2850 | 4.21833743 | CS |
| 12 | 0.2974 | 7.24023760834 | 4.1076 | 4.5 | 3.711 | 1870 | 4.20794042 | CS |
| 26 | 0.285 | 6.91747572816 | 4.12 | 4.5 | 3.66 | 2540 | 4.14822586 | CS |
| 52 | 0.425 | 10.6783919598 | 3.98 | 4.5 | 3.23 | 1817 | 3.94222485 | CS |
| 156 | -0.54 | -10.9201213347 | 4.945 | 5.065 | 2.4543 | 4874 | 3.68566937 | CS |
| 260 | 0.707 | 19.1184424013 | 3.698 | 5.24 | 2.24 | 6688 | 3.93809732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 4.405 | 0 | 0.00 | 4.405 | 4.405 | 4.405 | 0 |
| 1721683740 | 4.405 | 0.04 | 0.80 | 4.5 | 4.5 | 4.405 | 11794 |
| 1721424120 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1721337720 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1721251320 | 4.37 | -0.01 | -0.11 | 4.37 | 4.37 | 4.37 | 370 |
| 1721164920 | 4.375 | -0.01 | -0.11 | 4.375 | 4.375 | 4.375 | 252 |
| 1721078940 | 4.38 | -0.01 | -0.11 | 4.375 | 4.38 | 4.375 | 470 |
| 1720819200 | 4.385 | 0.09 | 1.98 | 4.385 | 4.385 | 4.385 | 439 |
| 1720733280 | 4.3 | 0.46 | 12.12 | 3.91 | 4.3 | 3.91 | 1414 |
| 1720646940 | 3.8352 | 0 | 0.00 | 3.8352 | 3.8352 | 3.8352 | 0 |
| 1720560540 | 3.8352 | 0 | 0.00 | 3.8352 | 3.8352 | 3.8352 | 0 |
| 1720474140 | 3.8352 | 0 | 0.00 | 3.8352 | 3.8352 | 3.8352 | 0 |
| 1720214940 | 3.8352 | 0 | 0.00 | 3.8352 | 3.8352 | 3.8352 | 0 |
| 1720042140 | 3.8352 | 0 | 0.00 | 3.8352 | 3.8352 | 3.8352 | 0 |
| 1719955740 | 3.8352 | -0.19 | -4.83 | 3.8352 | 3.8352 | 3.8352 | 1517 |
| 1719868980 | 4.03 | 0.03 | 0.62 | 3.78 | 4.03 | 3.78 | 927 |
| 1719610080 | 4.005 | 0 | 0.00 | 4.005 | 4.005 | 4.005 | 0 |
| 1719523680 | 4.005 | 0 | 0.00 | 4.005 | 4.005 | 4.005 | 0 |
| 1719437280 | 4.005 | 0 | 0.00 | 4.005 | 4.005 | 4.005 | 0 |
| 1719350880 | 4.005 | 0.02 | 0.63 | 3.99 | 4.0591 | 3.711 | 8465 |
| 1719264420 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1719005220 | 3.98 | -0.17 | -4.10 | 3.98 | 3.98 | 3.98 | 121 |
| 1718918640 | 4.15 | 0.17 | 4.27 | 3.9 | 4.15 | 3.9 | 1707 |
| 1718746080 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1718659680 | 3.98 | -0.32 | -7.44 | 3.98 | 3.98 | 3.98 | 162 |
| 1718400600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1718314200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1718227800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1718141400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1718055000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1717795800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1717709400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1717622940 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1717536540 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1717450140 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1717190940 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1717104540 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1717018140 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1716931740 | 4.3 | 0.3 | 7.50 | 4.3 | 4.3 | 4.3 | 1029 |
| 1716585840 | 4 | -0.3 | -6.98 | 4 | 4 | 4 | 302 |
| 1716499380 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1716412980 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1716326580 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1716240180 | 4.3 | 0.27 | 6.57 | 4.3 | 4.3 | 4.3 | 1300 |
| 1715981340 | 4.035 | -0.07 | -1.77 | 4.035 | 4.035 | 4.035 | 1400 |
| 1715895000 | 4.1076 | 0 | 0.00 | 4.1076 | 4.1076 | 4.1076 | 0 |
| 1715808600 | 4.1076 | 0 | 0.00 | 4.1076 | 4.1076 | 4.1076 | 0 |
| 1715722200 | 4.1076 | 0 | 0.00 | 4.1076 | 4.1076 | 4.1076 | 0 |
| 1715635800 | 4.1076 | 0 | 0.00 | 4.1076 | 4.1076 | 4.1076 | 0 |
| 1715376600 | 4.1076 | 0 | 0.00 | 4.1076 | 4.1076 | 4.1076 | 0 |
| 1715290200 | 4.1076 | 0 | 0.00 | 4.1076 | 4.1076 | 4.1076 | 0 |
| 1715203800 | 4.1076 | 0 | 0.00 | 4.1076 | 4.1076 | 4.1076 | 0 |
| 1715117400 | 4.1076 | 0 | 0.00 | 4.1076 | 4.1076 | 4.1076 | 0 |
| 1715031000 | 4.1076 | 0 | 0.00 | 4.1076 | 4.1076 | 4.1076 | 0 |
| 1714771800 | 4.1076 | 0 | 0.00 | 4.1076 | 4.1076 | 4.1076 | 0 |
| 1714685400 | 4.1076 | 0 | 0.00 | 4.1076 | 4.1076 | 4.1076 | 0 |
| 1714599000 | 4.1076 | 0 | 0.00 | 4.1076 | 4.1076 | 4.1076 | 0 |
| 1714512600 | 4.1076 | 0 | 0.00 | 4.1076 | 4.1076 | 4.1076 | 127 |
| 1714425720 | 4.1075 | 0.08 | 2.05 | 4.1075 | 4.1075 | 4.1075 | 323 |
| 1714166940 | 4.025 | 0 | 0.00 | 4.025 | 4.025 | 4.025 | 0 |
| 1714080540 | 4.025 | 0 | 0.00 | 4.025 | 4.025 | 4.025 | 0 |
| 1713994140 | 4.025 | 0 | 0.00 | 4.025 | 4.025 | 4.025 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
