Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rotork Plc (OP: RTOXF )

4.300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 4.400 4.400 4.400 0 -0.31(-6.58%)
May 25, 2018 4.710 4.710 4.710 0 -0.07(-1.46%)
May 24, 2018 4.780 4.780 4.780 4.780 165 +0.05(+1.06%)
May 22, 2018 4.730 4.730 4.730 0 +0.01(+0.21%)
May 18, 2018 4.720 4.720 4.720 0 +0.07(+1.51%)
May 16, 2018 4.650 4.650 4.650 0 -0.14(-2.92%)
May 15, 2018 4.680 4.790 4.680 4.790 1,834 +0.16(+3.46%)
May 14, 2018 4.630 4.630 4.630 4.630 3,750 -0.17(-3.54%)
May 10, 2018 4.800 4.800 4.800 0 +0.14(+3.00%)
May 09, 2018 4.650 4.660 4.650 4.660 4,300 +0.10(+2.19%)
May 08, 2018 4.560 4.560 4.560 4.560 3,300 +0.04(+0.88%)
May 07, 2018 4.520 4.520 4.520 4.520 2,889 -0.01(-0.22%)
May 02, 2018 4.530 4.530 4.530 0 +0.09(+2.03%)
May 01, 2018 4.440 4.440 4.440 4.440 1,162 -0.08(-1.77%)
Apr 27, 2018 4.520 4.520 4.520 0 -0.13(-2.80%)
Apr 26, 2018 4.520 4.650 4.520 4.650 2,950 +0.23(+5.20%)
Apr 25, 2018 4.460 4.480 4.420 4.420 16,162 -0.10(-2.21%)
Apr 24, 2018 4.520 4.520 4.520 4.520 10,000 +0.00(+0.00%)
Apr 23, 2018 4.470 4.520 4.470 4.520 2,780 +0.45(+11.06%)
Apr 20, 2018 4.070 4.070 4.070 4.070 531 -0.22(-5.13%)
Apr 19, 2018 4.290 4.290 4.290 4.290 2,200 +0.13(+3.12%)
Apr 18, 2018 4.160 4.160 4.160 4.160 2,336 -0.11(-2.58%)
Apr 17, 2018 4.270 4.270 4.270 4.270 1,000 +0.15(+3.64%)
Apr 16, 2018 4.120 4.120 4.120 4.120 540 +0.12(+3.00%)
Apr 13, 2018 4.210 4.210 4.000 4.000 2,987 +0.07(+1.78%)
Apr 09, 2018 3.930 3.930 3.930 0 +0.01(+0.26%)
Apr 04, 2018 3.920 3.920 3.920 88 +0.04(+1.03%)
Apr 02, 2018 3.880 3.880 3.880 0 +0.01(+0.26%)
Mar 22, 2018 3.870 3.870 3.870 0 -0.07(-1.78%)
Mar 21, 2018 3.990 3.990 3.940 3.940 1,780 +0.01(+0.25%)
Mar 20, 2018 3.930 3.930 3.930 3.930 1,099 +0.00(+0.00%)
Mar 19, 2018 3.910 3.930 3.910 3.930 2,657 +0.09(+2.34%)
Mar 16, 2018 3.840 3.840 3.840 3.840 680 +0.09(+2.40%)
Mar 14, 2018 3.750 3.750 3.750 0 -0.13(-3.35%)
Mar 12, 2018 3.880 3.880 3.880 0 -0.02(-0.51%)
Mar 09, 2018 3.870 3.900 3.850 3.900 3,151 +0.15(+4.00%)
Mar 06, 2018 3.750 3.750 3.750 0 -0.27(-6.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.