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, 2019 3.585 3.585 3.585 3.585 1,000 -0.02(-0.69%)
May 30, 2019 3.652 3.652 3.610 3.610 1,574 -0.12(-3.22%)
May 28, 2019 3.730 3.730 3.730 0 -0.02(-0.53%)
May 24, 2019 3.660 3.750 3.660 3.750 300 +0.10(+2.74%)
May 23, 2019 3.650 3.650 3.650 3.650 1,000 -0.18(-4.58%)
May 22, 2019 3.740 3.825 3.740 3.825 663 +0.12(+3.10%)
May 21, 2019 3.750 3.750 3.710 3.710 486 +0.06(+1.64%)
May 17, 2019 3.650 3.650 3.650 0 +0.02(+0.55%)
May 16, 2019 3.630 3.630 3.630 3.630 200 +0.01(+0.36%)
May 15, 2019 3.617 3.617 3.617 3.617 538 -0.03(-0.70%)
May 14, 2019 3.643 3.643 3.643 3.643 2,240 +0.02(+0.48%)
May 13, 2019 3.625 3.625 3.625 3.625 260 -0.27(-6.81%)
May 10, 2019 3.890 3.890 3.890 139 +0.00(+0.00%)
May 09, 2019 3.890 3.890 3.890 3.890 304 -0.04(-1.02%)
May 07, 2019 3.930 3.930 3.930 0 +0.00(+0.00%)
May 03, 2019 3.930 3.930 3.930 0 -0.08(-2.12%)
May 02, 2019 4.015 4.015 4.015 4.015 128 -0.04(-1.11%)
May 01, 2019 4.060 4.060 4.060 4.060 270 -0.04(-0.98%)
Apr 29, 2019 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 23, 2019 4.100 4.100 4.100 0 +0.09(+2.24%)
Apr 22, 2019 4.085 4.085 4.010 4.010 3,500 -0.02(-0.50%)
Apr 18, 2019 4.049 4.049 4.030 4.030 2,600 -0.07(-1.65%)
Apr 15, 2019 4.098 4.098 4.098 0 +0.12(+2.95%)
Apr 11, 2019 3.980 3.980 3.980 0 +0.06(+1.63%)
Apr 10, 2019 3.965 3.965 3.916 3.916 9,521 +0.02(+0.41%)
Apr 09, 2019 3.900 3.900 3.900 3.900 4,214 +0.05(+1.30%)
Apr 08, 2019 3.897 3.897 3.850 3.850 5,588 -0.03(-0.77%)
Apr 05, 2019 3.880 3.880 3.880 3.880 400 +0.00(+0.00%)
Apr 04, 2019 3.965 3.965 3.880 3.880 3,520 +0.02(+0.52%)
Apr 03, 2019 3.860 3.860 3.860 3.860 304 +0.07(+1.85%)
Apr 02, 2019 3.790 3.790 3.790 3.790 222 +0.11(+2.99%)
Apr 01, 2019 3.725 3.725 3.680 3.680 1,149 +0.09(+2.51%)
Mar 28, 2019 3.590 3.590 3.590 0 +0.11(+3.16%)
Mar 25, 2019 3.480 3.480 3.480 0 -0.40(-10.19%)
Mar 22, 2019 3.875 3.875 3.875 62 +0.00(+0.00%)
Mar 21, 2019 3.875 3.875 3.875 3.875 2,052 +0.06(+1.44%)
Mar 20, 2019 3.820 3.820 3.820 3.820 623 -0.22(-5.45%)
Mar 19, 2019 3.940 4.040 3.830 4.040 500 +0.14(+3.59%)
Mar 15, 2019 3.900 3.900 3.900 0 +0.22(+5.98%)
Mar 13, 2019 3.680 3.680 3.680 0 -0.12(-3.16%)
Mar 12, 2019 3.750 3.800 3.750 3.800 700 +0.11(+3.12%)
Mar 11, 2019 3.685 3.685 3.685 3.685 1,000 -0.09(-2.38%)
Mar 07, 2019 3.775 3.775 3.775 0 +0.01(+0.27%)
Mar 06, 2019 3.765 3.765 3.765 27 +0.00(+0.00%)
Mar 05, 2019 3.765 3.765 3.765 3.765 487 -0.27(-6.58%)
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.