Riverstone Energy Limited (RSE)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 1.0101010101 | 792 | 804 | 780 | 15435 | 784.79931973 | DE |
| 4 | -4 | -0.497512437811 | 804 | 806 | 776 | 6292 | 789.02910298 | DE |
| 12 | 10 | 1.26582278481 | 790 | 806 | 768 | 26971 | 784.2962975 | DE |
| 26 | -24 | -2.91262135922 | 824 | 850 | 768 | 43829 | 796.29259909 | DE |
| 52 | -22 | -2.67639902676 | 822 | 1045 | 768 | 49795 | 845.73069571 | DE |
| 156 | 342 | 74.672489083 | 458 | 1045 | 455 | 85494 | 650.46582414 | DE |
| 260 | 350 | 77.7777777778 | 450 | 1045 | 108 | 101409 | 498.34624134 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734024600 | 795 | -11 | -1.36 | 784 | 795 | 784 | 112 |
| 1733938200 | 806 | 2 | 0.25 | 790 | 806 | 790 | 1207 |
| 1733851800 | 804 | -2 | -0.25 | 804 | 804 | 804 | 7517 |
| 1733765400 | 806 | 11 | 1.38 | 806 | 806 | 806 | 4071 |
| 1733506200 | 795 | -5 | -0.63 | 800 | 800 | 795 | 79406 |
| 1733419800 | 800 | 2 | 0.25 | 798 | 800 | 798 | 17940 |
| 1733333400 | 798 | 7 | 0.88 | 780 | 798 | 780 | 9476 |
| 1733247000 | 791 | -7 | -0.88 | 798 | 798 | 791 | 986 |
| 1733160600 | 798 | 2 | 0.25 | 798 | 798 | 798 | 1648 |
| 1732901400 | 796 | 7 | 0.89 | 796 | 796 | 796 | 1628 |
| 1732815000 | 789 | 13 | 1.68 | 789 | 789 | 789 | 2905 |
| 1732728600 | 776 | -12 | -1.52 | 786 | 786 | 776 | 27867 |
| 1732642200 | 788 | 6 | 0.77 | 788 | 788 | 788 | 1587 |
| 1732555800 | 782 | 5 | 0.64 | 776 | 782 | 776 | 105897 |
| 1732296600 | 777 | 5 | 0.65 | 772 | 777 | 772 | 245654 |
| 1732210200 | 772 | 0 | 0.00 | 770 | 772 | 770 | 2733 |
| 1732123800 | 772 | 0 | 0.00 | 770 | 772 | 770 | 25149 |
| 1732037400 | 772 | -6 | -0.77 | 772 | 772 | 770 | 8352 |
| 1731951000 | 778 | 6 | 0.78 | 778 | 778 | 778 | 3567 |
| 1731691800 | 772 | -18 | -2.28 | 768 | 774 | 768 | 4343 |
| 1731605400 | 790 | 20 | 2.60 | 768 | 790 | 768 | 204471 |
| 1731519000 | 770 | -6 | -0.77 | 774 | 774 | 770 | 8899 |
| 1731432600 | 776 | 0 | 0.00 | 774 | 776 | 770 | 3487 |
| 1731346200 | 776 | 0 | 0.00 | 770 | 778 | 770 | 8077 |
| 1731087000 | 776 | 0 | 0.00 | 776 | 776 | 774 | 71411 |
| 1731000600 | 776 | 1 | 0.13 | 774 | 776 | 774 | 4599 |
| 1730914200 | 775 | -3 | -0.39 | 780 | 780 | 770 | 5024 |
| 1730827800 | 778 | 3 | 0.39 | 770 | 778 | 770 | 3542 |
| 1730741400 | 775 | -11 | -1.40 | 770 | 775 | 770 | 76818 |
| 1730482200 | 786 | 0 | 0.00 | 770 | 786 | 770 | 10401 |
| 1730395800 | 786 | 10 | 1.29 | 776 | 786 | 770 | 8414 |
| 1730309400 | 776 | -10 | -1.27 | 786 | 786 | 776 | 14993 |
| 1730223000 | 786 | 5 | 0.64 | 780 | 786 | 776 | 10813 |
| 1730136600 | 781 | -10 | -1.26 | 786 | 790 | 780 | 17234 |
| 1729873800 | 791 | 7 | 0.89 | 778 | 791 | 778 | 181790 |
| 1729787400 | 784 | 1 | 0.13 | 778 | 784 | 778 | 7460 |
| 1729701000 | 783 | 7 | 0.90 | 776 | 783 | 776 | 78205 |
| 1729614600 | 776 | -4 | -0.51 | 776 | 776 | 776 | 2709 |
| 1729528200 | 780 | 4 | 0.52 | 780 | 780 | 780 | 4083 |
| 1729269000 | 776 | -12 | -1.52 | 786 | 786 | 776 | 10397 |
| 1729182600 | 788 | 1 | 0.13 | 786 | 788 | 786 | 76775 |
| 1729096200 | 787 | 1 | 0.13 | 786 | 787 | 786 | 60290 |
| 1729009800 | 786 | -6 | -0.76 | 790 | 790 | 786 | 17274 |
| 1728923400 | 792 | -1 | -0.13 | 806 | 806 | 792 | 29662 |
| 1728664200 | 793 | 3 | 0.38 | 790 | 793 | 790 | 77148 |
| 1728577800 | 790 | -6 | -0.75 | 790 | 790 | 790 | 950 |
| 1728491400 | 796 | 6 | 0.76 | 792 | 796 | 790 | 29952 |
| 1728405000 | 790 | -6 | -0.75 | 790 | 792 | 790 | 30997 |
| 1728318600 | 796 | -4 | -0.50 | 792 | 796 | 792 | 72951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
