Riverstone Energy Limited (RSE)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -40 | -5.40540540541 | 740 | 749 | 638 | 46949 | 701.68156936 | DE |
| 4 | -66 | -8.61618798956 | 766 | 774 | 638 | 28019 | 732.18666819 | DE |
| 12 | -82 | -10.4859335038 | 782 | 844 | 638 | 24890 | 771.42855028 | DE |
| 26 | -88 | -11.1675126904 | 788 | 844 | 638 | 34781 | 782.70321868 | DE |
| 52 | -236 | -25.2136752137 | 936 | 1045 | 638 | 39621 | 817.95055384 | DE |
| 156 | 64 | 10.0628930818 | 636 | 1045 | 512 | 71089 | 682.73996442 | DE |
| 260 | 498 | 246.534653465 | 202 | 1045 | 108 | 98562 | 508.11900653 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 700 | 0 | 0.00 | 700 | 704 | 638 | 218096 |
| 1741714200 | 700 | -35 | -4.76 | 712 | 720 | 700 | 5755 |
| 1741627800 | 735 | 1 | 0.14 | 724 | 735 | 724 | 4904 |
| 1741368600 | 734 | -15 | -2.00 | 734 | 734 | 734 | 4694 |
| 1741282200 | 749 | -25 | -3.23 | 740 | 749 | 734 | 1296 |
| 1741195800 | 774 | 25 | 3.34 | 752 | 774 | 752 | 9121 |
| 1741109400 | 749 | -15 | -1.96 | 734 | 764 | 734 | 2473 |
| 1741023000 | 764 | 10 | 1.33 | 736 | 764 | 736 | 6851 |
| 1740763800 | 754 | 5 | 0.67 | 744 | 764 | 734 | 3968 |
| 1740677400 | 749 | 1 | 0.13 | 734 | 764 | 734 | 713 |
| 1740591000 | 748 | 4 | 0.54 | 758 | 758 | 734 | 926 |
| 1740504600 | 744 | -6 | -0.80 | 764 | 764 | 734 | 7308 |
| 1740418200 | 750 | -10 | -1.32 | 734 | 764 | 734 | 4237 |
| 1740159000 | 760 | 15 | 2.01 | 732 | 760 | 732 | 25207 |
| 1740072600 | 745 | -14 | -1.84 | 748 | 748 | 720 | 106475 |
| 1739986200 | 759 | -1 | -0.13 | 748 | 759 | 748 | 108183 |
| 1739899800 | 760 | 12 | 1.60 | 748 | 760 | 748 | 3024 |
| 1739813400 | 748 | -2 | -0.27 | 748 | 750 | 748 | 3702 |
| 1739554200 | 750 | -16 | -2.09 | 752 | 752 | 750 | 20791 |
| 1739467800 | 766 | 0 | 0.00 | 766 | 766 | 766 | 22650 |
| 1739381400 | 766 | 0 | 0.00 | 752 | 766 | 752 | 15158 |
| 1739295000 | 766 | -10 | -1.29 | 782 | 782 | 760 | 12308 |
| 1739208600 | 776 | -2 | -0.26 | 770 | 782 | 770 | 11583 |
| 1738949400 | 778 | -26 | -3.23 | 804 | 810 | 770 | 9284 |
| 1738863000 | 804 | 0 | 0.00 | 810 | 810 | 804 | 955 |
| 1738776600 | 804 | -6 | -0.74 | 810 | 810 | 798 | 3070 |
| 1738690200 | 810 | 0 | 0.00 | 810 | 810 | 810 | 824 |
| 1738603800 | 810 | -24 | -2.88 | 800 | 810 | 800 | 20930 |
| 1738344600 | 834 | 14 | 1.71 | 834 | 834 | 834 | 4051 |
| 1738258200 | 820 | 7 | 0.86 | 820 | 820 | 820 | 31511 |
| 1738171800 | 813 | 1 | 0.12 | 813 | 813 | 813 | 33418 |
| 1738085400 | 812 | -14 | -1.69 | 810 | 814 | 810 | 953 |
| 1737999000 | 826 | 6 | 0.73 | 824 | 828 | 810 | 11492 |
| 1737739800 | 820 | 2 | 0.24 | 820 | 820 | 820 | 2376 |
| 1737653400 | 818 | -2 | -0.24 | 820 | 828 | 810 | 15932 |
| 1737567000 | 820 | -24 | -2.84 | 812 | 820 | 798 | 4360 |
| 1737480600 | 844 | 45 | 5.63 | 806 | 844 | 798 | 39441 |
| 1737394200 | 799 | 5 | 0.63 | 794 | 799 | 794 | 8082 |
| 1737135000 | 794 | 4 | 0.51 | 790 | 794 | 790 | 197 |
| 1737048600 | 790 | -3 | -0.38 | 790 | 790 | 790 | 78213 |
| 1736962200 | 793 | -5 | -0.63 | 800 | 800 | 780 | 232778 |
| 1736875800 | 798 | 4 | 0.50 | 800 | 800 | 798 | 55240 |
| 1736789400 | 794 | 4 | 0.51 | 780 | 794 | 780 | 5921 |
| 1736530200 | 790 | -2 | -0.25 | 780 | 790 | 776 | 32837 |
| 1736443800 | 792 | 0 | 0.00 | 804 | 804 | 780 | 65720 |
| 1736357400 | 792 | -8 | -1.00 | 804 | 804 | 780 | 52103 |
| 1736271000 | 800 | 16 | 2.04 | 800 | 800 | 780 | 23350 |
| 1736184600 | 784 | -16 | -2.00 | 804 | 804 | 780 | 53135 |
| 1735925400 | 800 | 10 | 1.27 | 800 | 804 | 800 | 3600 |
| 1735839000 | 790 | 10 | 1.28 | 780 | 790 | 780 | 1177 |
| 1735666200 | 780 | -13 | -1.64 | 792 | 792 | 780 | 3828 |
| 1735579800 | 793 | 3 | 0.38 | 788 | 793 | 786 | 4128 |
| 1735320600 | 790 | 2 | 0.25 | 800 | 800 | 790 | 844 |
| 1735061400 | 788 | 0 | 0.00 | 788 | 788 | 788 | 369 |
| 1734975000 | 788 | -12 | -1.50 | 800 | 800 | 776 | 13227 |
| 1734715800 | 800 | 12 | 1.52 | 782 | 800 | 782 | 2219 |
| 1734629400 | 788 | -8 | -1.01 | 782 | 788 | 776 | 3758 |
| 1734543000 | 796 | 5 | 0.63 | 792 | 796 | 792 | 3340 |
| 1734456600 | 791 | -9 | -1.13 | 782 | 791 | 782 | 1617 |
| 1734370200 | 800 | -1 | -0.12 | 800 | 800 | 782 | 5152 |
| 1734111000 | 801 | 6 | 0.75 | 801 | 801 | 801 | 1735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
