Ra International Group Plc (RAI)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -3.1746031746 | 7.875 | 7.875 | 7.5 | 36150 | 7.66563762 | DE |
| 4 | -0.5 | -6.15384615385 | 8.125 | 8.75 | 7.5 | 76907 | 8.15588093 | DE |
| 12 | 0.125 | 1.66666666667 | 7.5 | 8.75 | 7.25 | 58737 | 7.84627286 | DE |
| 26 | -0.125 | -1.61290322581 | 7.75 | 8.75 | 7.25 | 38160 | 7.80628749 | DE |
| 52 | -2.125 | -21.7948717949 | 9.75 | 10.25 | 7.25 | 37463 | 8.1406097 | DE |
| 156 | -38.875 | -83.6021505376 | 46.5 | 54 | 7.25 | 49206 | 18.11726144 | DE |
| 260 | -30.875 | -80.1948051948 | 38.5 | 71.5 | 7.25 | 67110 | 33.86068634 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725985800 | 7.75 | 0.13 | 1.64 | 7.625 | 7.75 | 7.625 | 130653 |
| 1725899400 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.625 | 34347 |
| 1725640200 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.625 | 267 |
| 1725553800 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.5 | 12849 |
| 1725467400 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.625 | 20173 |
| 1725381000 | 7.625 | 0.13 | 1.67 | 7.5 | 7.75 | 7.5 | 31062 |
| 1725294600 | 7.5 | 0 | 0.00 | 7.5 | 7.6 | 7.5 | 0 |
| 1725035400 | 7.5 | 0 | 0.00 | 7.5 | 7.65 | 7.5 | 41660 |
| 1724949000 | 7.5 | 0 | 0.00 | 7.5 | 7.65 | 7.5 | 130000 |
| 1724862600 | 7.5 | 0 | 0.00 | 7.5 | 7.65 | 7.5 | 82818 |
| 1724776200 | 7.5 | 0 | 0.00 | 7.5 | 7.6 | 7.5 | 1785 |
| 1724430600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 3550 |
| 1724344200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 969204 |
| 1724257800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 3362 |
| 1724171400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 75269 |
| 1724085000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 303 |
| 1723825800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 261 |
| 1723739400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 18459 |
| 1723653000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 785 |
| 1723566600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1933 |
| 1723480200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 16080 |
| 1723221000 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 235735 |
| 1723134600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 21431 |
| 1723048200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1722961800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 20026 |
| 1722875400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 1858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
