RECRecord Plc01/18/2017
LAST:

 39.50
CHANGE:
 0.13
OPEN:
40.00
HIGH:
40.75
ASK:
0.00
VOLUME:
228,205
CHANGE(%):
0.32
PREV:
39.63
LOW:
39.00
BID:
36.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/18/1740.0040.7539.0039.50228,2050
01/17/1739.0041.0038.0039.63289,0860
01/16/1738.0039.4437.0638.50154,2220
01/13/1734.9737.4034.9737.00110,2240
01/12/1736.5036.7936.2636.50101,4300
01/11/1736.3036.5035.6136.0051,7090
01/10/1736.0037.1535.5035.50255,4000
01/09/1737.5538.1636.2536.88184,2650
01/06/1737.2537.6436.9837.38173,2370
01/05/1737.5037.9036.1037.25121,9910
FUNDAMENTALS
Sector:
Industry:
52wk range:20.94 - 41.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,556170.31
DJI19,805-220.11
SP5002,27240.18
DAX11,599590.51
FTSE7,248270.38
NI22518,894810.43
CAC404,853-60.13
GLD1,213201.64
BDI1,200494.26
HSI23,0982571.13