Royal Phillips NV (PK) (RYLPF)
USOTC
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 | -0.016 | -0.0602273582775 | 26.566 | 26.566 | 26.55 | 456 | 26.55889474 | CS |
| 4 | 1.65 | 6.6265060241 | 24.9 | 26.566 | 24.9 | 907 | 25.66625365 | CS |
| 12 | 0.19 | 0.720789074355 | 26.36 | 27.218 | 24.618 | 2030 | 25.74961525 | CS |
| 26 | 0.59 | 2.27272727273 | 25.96 | 32.035 | 24.618 | 1295 | 26.12666794 | CS |
| 52 | 5.45 | 25.8293838863 | 21.1 | 32.035 | 19.63 | 5020 | 24.21368245 | CS |
| 156 | -5.648 | -17.5414622026 | 32.198 | 34.814 | 11.956 | 49961 | 19.12435863 | CS |
| 260 | -22.6255 | -46.0096999522 | 49.1755 | 61.06 | 11.956 | 35801 | 26.95822226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 26.55 | -0.02 | -0.06 | 26.55 | 26.55 | 26.55 | 405 |
| 1737671340 | 26.566 | 0 | 0.00 | 26.566 | 26.566 | 26.566 | 0 |
| 1737584940 | 26.566 | 0 | 0.00 | 26.566 | 26.566 | 26.566 | 0 |
| 1737498540 | 26.566 | 0.93 | 3.61 | 26.566 | 26.566 | 26.566 | 507 |
| 1737152820 | 25.64 | 0 | 0.00 | 25.64 | 25.64 | 25.64 | 0 |
| 1737066420 | 25.64 | 0.46 | 1.82 | 25.726 | 25.726 | 25.64 | 479 |
| 1736979600 | 25.182 | 0 | 0.00 | 25.182 | 25.182 | 25.182 | 0 |
| 1736893200 | 25.182 | 0 | 0.00 | 25.182 | 25.182 | 25.182 | 0 |
| 1736806800 | 25.182 | -0.52 | -2.02 | 25.182 | 25.182 | 25.182 | 1494 |
| 1736547720 | 25.7 | -0.12 | -0.48 | 25.7 | 25.7 | 25.7 | 3531 |
| 1736375340 | 25.824 | 0 | 0.00 | 25.824 | 25.824 | 25.824 | 0 |
| 1736288940 | 25.824 | 0.27 | 1.05 | 25.824 | 25.824 | 25.824 | 145 |
| 1736202360 | 25.556 | 0.66 | 2.63 | 24.914 | 25.556 | 24.914 | 474 |
| 1735942980 | 24.9 | -0.35 | -1.39 | 24.9 | 24.9 | 24.9 | 219 |
| 1735856400 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1735683600 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1735597200 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1735338000 | 25.25 | -0.55 | -2.12 | 25.146 | 25.25 | 25.146 | 2031 |
| 1735252020 | 25.796 | 1.18 | 4.79 | 25.12 | 25.796 | 25.12 | 416 |
| 1735078800 | 24.618 | 0 | 0.00 | 24.618 | 24.618 | 24.618 | 0 |
| 1734992400 | 24.618 | 0 | 0.00 | 24.618 | 24.618 | 24.618 | 0 |
| 1734733200 | 24.618 | 0 | 0.00 | 24.618 | 24.618 | 24.618 | 0 |
| 1734646800 | 24.618 | -0.21 | -0.85 | 24.618 | 24.618 | 24.618 | 299 |
| 1734560940 | 24.83 | -0.17 | -0.68 | 24.9875 | 24.9875 | 24.83 | 439 |
| 1734474540 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734388140 | 25 | -0.75 | -2.91 | 25.75 | 25.75 | 25 | 385 |
| 1734128940 | 25.75 | -0.04 | -0.16 | 25.75 | 25.75 | 25.75 | 30152 |
| 1734042480 | 25.79 | -0.18 | -0.69 | 25.79 | 25.79 | 25.79 | 1847 |
| 1733955900 | 25.968 | -0.38 | -1.43 | 25.968 | 25.968 | 25.968 | 861 |
| 1733869200 | 26.345 | 0.56 | 2.17 | 26.25 | 26.345 | 26.25 | 428 |
| 1733783100 | 25.786 | 0 | 0.00 | 25.786 | 25.786 | 25.786 | 0 |
| 1733523900 | 25.786 | 0 | 0.00 | 25.786 | 25.786 | 25.786 | 0 |
| 1733437500 | 25.786 | -0.19 | -0.73 | 25.786 | 25.786 | 25.786 | 365 |
| 1733351100 | 25.976 | 0 | 0.00 | 25.976 | 25.976 | 25.976 | 0 |
| 1733264700 | 25.976 | -1.24 | -4.56 | 26.3568 | 26.3568 | 25.976 | 817 |
| 1733177400 | 27.218 | 0 | 0.00 | 27.218 | 27.218 | 27.218 | 0 |
| 1732918200 | 27.218 | 1.33 | 5.15 | 27.218 | 27.218 | 27.218 | 160 |
| 1732746300 | 25.884 | 0 | 0.00 | 25.884 | 25.884 | 25.884 | 0 |
| 1732659900 | 25.884 | 0 | 0.00 | 25.884 | 25.884 | 25.884 | 0 |
| 1732573500 | 25.884 | 0 | 0.00 | 25.884 | 25.884 | 25.884 | 0 |
| 1732314300 | 25.884 | 0 | 0.00 | 25.884 | 25.884 | 25.884 | 0 |
| 1732227900 | 25.884 | -0.11 | -0.44 | 25.884 | 25.884 | 25.884 | 1915 |
| 1732141560 | 25.9971 | 0 | 0.00 | 25.9971 | 25.9971 | 25.9971 | 0 |
| 1732055160 | 25.9971 | 0 | 0.00 | 25.9971 | 25.9971 | 25.9971 | 0 |
| 1731968760 | 25.9971 | 0 | 0.00 | 25.9971 | 25.9971 | 25.9971 | 0 |
| 1731709560 | 25.9971 | 0 | 0.00 | 25.9971 | 25.9971 | 25.9971 | 0 |
| 1731623160 | 25.9971 | 0 | 0.00 | 25.9971 | 25.9971 | 25.9971 | 0 |
| 1731536760 | 25.9971 | -0.1 | -0.39 | 25.9971 | 25.9971 | 25.9971 | 169 |
| 1731450000 | 26.098 | 0 | 0.00 | 26.098 | 26.098 | 26.098 | 0 |
| 1731363600 | 26.098 | 0 | 0.00 | 26.098 | 26.098 | 26.098 | 0 |
| 1731104400 | 26.098 | -1.08 | -3.98 | 26.098 | 26.098 | 26.098 | 293 |
| 1731018000 | 27.18 | 0 | 0.00 | 27.18 | 27.18 | 27.18 | 0 |
| 1730931600 | 27.18 | 1.6 | 6.25 | 26.36 | 27.18 | 26.26 | 886 |
| 1730842080 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1730755680 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1730496480 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1730410080 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1730323680 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1730237280 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1730150880 | 25.58 | -6.42 | -20.06 | 25.58 | 25.58 | 25.58 | 153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
