Ra International Group Plc (RAI)
LSE
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 | -0.375 | -5.26315789474 | 7.125 | 7.125 | 6.75 | 31420 | 6.75 | DE |
| 4 | -0.875 | -11.4754098361 | 7.625 | 7.625 | 6.675 | 117435 | 7.05069467 | DE |
| 12 | -0.625 | -8.47457627119 | 7.375 | 8.75 | 6.675 | 70846 | 7.51617459 | DE |
| 26 | -1 | -12.9032258065 | 7.75 | 8.75 | 6.675 | 53325 | 7.54373639 | DE |
| 52 | -3 | -30.7692307692 | 9.75 | 10.25 | 6.675 | 45740 | 7.87054825 | DE |
| 156 | -42.25 | -86.2244897959 | 49 | 51 | 6.675 | 51819 | 17.04044467 | DE |
| 260 | -31.25 | -82.2368421053 | 38 | 71.5 | 6.675 | 64680 | 32.87211786 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733851800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1733765400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 2325 |
| 1733506200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 15000 |
| 1733419800 | 6.75 | -0.38 | -5.26 | 7.125 | 7.125 | 6.75 | 139774 |
| 1733333400 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1733247000 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 50175 |
| 1733160600 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 43713 |
| 1732901400 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 25403 |
| 1732815000 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 6.975 | 182008 |
| 1732728600 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 136785 |
| 1732642200 | 7.125 | 0.13 | 1.79 | 7 | 7.125 | 6.675 | 512535 |
| 1732555800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1732296600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 427 |
| 1732210200 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 1026071 |
| 1732123800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1732037400 | 6.75 | -0.38 | -5.26 | 7.125 | 7.125 | 6.75 | 58000 |
| 1731951000 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 26158 |
| 1731691800 | 7.125 | -0.18 | -2.40 | 7.25 | 7.25 | 7.1 | 100001 |
| 1731605400 | 7.3 | -0.33 | -4.26 | 7.625 | 7.625 | 7.25 | 147323 |
| 1731519000 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.475 | 0 |
| 1731432600 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.475 | 0 |
| 1731346200 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.475 | 10000 |
| 1731087000 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.475 | 18934 |
| 1731000600 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.475 | 0 |
| 1730914200 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.475 | 0 |
| 1730827800 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.5 | 0 |
| 1730741400 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.5 | 0 |
| 1730482200 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.5 | 6369 |
| 1730395800 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.5 | 0 |
| 1730309400 | 7.625 | -0.25 | -3.17 | 7.875 | 7.875 | 7.625 | 145000 |
| 1730223000 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 29381 |
| 1730136600 | 7.875 | -0.38 | -4.55 | 8.25 | 8.25 | 7.875 | 27000 |
| 1729873800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 100000 |
| 1729787400 | 8.25 | 0.25 | 3.13 | 8.25 | 8.75 | 8.225 | 1062758 |
| 1729701000 | 8 | 0 | 0.00 | 8 | 8 | 7.875 | 0 |
| 1729614600 | 8 | 0 | 0.00 | 8 | 8 | 7.875 | 4527 |
| 1729528200 | 8 | -0.13 | -1.54 | 8.125 | 8.125 | 8 | 60000 |
| 1729269000 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8 | 50000 |
| 1729182600 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8 | 11229 |
| 1729096200 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8 | 0 |
| 1729009800 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8 | 2711 |
| 1728923400 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8 | 0 |
| 1728664200 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8 | 18 |
| 1728577800 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8.05 | 38259 |
| 1728491400 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8 | 880 |
| 1728405000 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8 | 6 |
| 1728318600 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8 | 0 |
| 1728059400 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8 | 53158 |
| 1727973000 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8 | 0 |
| 1727886600 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8 | 0 |
| 1727800200 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8 | 17 |
| 1727713800 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8.125 | 3001 |
| 1727454600 | 8.125 | -0.28 | -3.27 | 8 | 8.125 | 8 | 78280 |
| 1727368200 | 8.4 | 0.4 | 5.00 | 8 | 8.4 | 8 | 1825 |
| 1727281800 | 8 | 0 | 0.00 | 8 | 8.2 | 8 | 1729 |
| 1727195400 | 8 | 0.63 | 8.47 | 8 | 8 | 7.85 | 169414 |
| 1727109000 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 0 |
| 1726849800 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 50016 |
| 1726763400 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 16 |
| 1726677000 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 0 |
| 1726590600 | 7.375 | -0.13 | -1.67 | 7.25 | 7.575 | 7.25 | 1056 |
| 1726504200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.375 | 40865 |
| 1726245000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 26139 |
| 1726158600 | 7.5 | -0.13 | -1.64 | 7.625 | 7.625 | 7.5 | 0 |
| 1726072200 | 7.625 | -0.13 | -1.61 | 7.625 | 7.625 | 7.625 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
