RTL Group Sa Luxembourg (PK) (RGLXY)
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 | DR |
| 4 | 0.04 | 1.19047619048 | 3.36 | 3.4 | 3.36 | 755 | 3.37477032 | DR |
| 12 | 0.9 | 36 | 2.5 | 3.4 | 2.44 | 785 | 2.98197938 | DR |
| 26 | -0.09 | -2.5787965616 | 3.49 | 3.5 | 2.44 | 804 | 3.10796719 | DR |
| 52 | -0.194 | -5.3978853645 | 3.594 | 3.84 | 2.44 | 1290 | 3.31642826 | DR |
| 156 | -1.56 | -31.4516129032 | 4.96 | 5.8 | 2.44 | 1364 | 3.8268634 | DR |
| 260 | -1.54 | -31.1740890688 | 4.94 | 6.71 | 2.44 | 1186 | 4.15769259 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522360 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1740435960 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1740176760 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1740090360 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1740003960 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1739917560 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1739571960 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1739485560 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1739399160 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1739312760 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1739226360 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1738967160 | 3.4 | 0.03 | 0.89 | 3.4 | 3.4 | 3.4 | 400 |
| 1738880400 | 3.37 | 0.01 | 0.30 | 3.37 | 3.37 | 3.37 | 1744 |
| 1738794480 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738708080 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738621680 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738362480 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738276080 | 3.36 | 0.1 | 3.07 | 3.36 | 3.36 | 3.36 | 120 |
| 1738189560 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1738103160 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1738016760 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1737757560 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1737671160 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1737584760 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1737498360 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1737152760 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1737066360 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1736979960 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1736893560 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1736807160 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1736547960 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1736375160 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1736288760 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1736202360 | 3.2599999 | 0.03 | 0.93 | 3.2599999 | 3.2599999 | 3.2599999 | 951 |
| 1735942800 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1735856400 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1735683600 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1735597200 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1735338000 | 3.23 | 0.05 | 1.57 | 3.23 | 3.23 | 3.23 | 407 |
| 1735251600 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1735078800 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1734992400 | 3.18 | 0.74 | 30.33 | 3.18 | 3.18 | 3.18 | 450 |
| 1734733740 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1734647340 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1734560940 | 2.44 | -0.82 | -25.15 | 2.44 | 2.44 | 2.44 | 1775 |
| 1734474360 | 3.2599999 | 0.08 | 2.52 | 3.2599999 | 3.2599999 | 3.2599999 | 833 |
| 1734387600 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1734128400 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1734042000 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1733955600 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1733869200 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1733782800 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1733523600 | 3.18 | 0.7 | 28.23 | 3 | 3.18 | 3 | 495 |
| 1733437500 | 2.48 | -0.02 | -0.80 | 2.48 | 2.48 | 2.48 | 406 |
| 1733350980 | 2.5 | -0.15 | -5.48 | 2.5 | 2.5 | 2.5 | 1053 |
| 1733263800 | 2.645 | 0 | 0.00 | 2.645 | 2.645 | 2.645 | 0 |
| 1733177400 | 2.645 | 0 | 0.00 | 2.645 | 2.645 | 2.645 | 0 |
| 1732918200 | 2.645 | -0.35 | -11.54 | 2.645 | 2.645 | 2.645 | 194 |
| 1732746540 | 2.99 | 0.1 | 3.46 | 2.99 | 2.99 | 2.99 | 164 |
| 1732631400 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
