RECRecord Plc04/25/2018
LAST:

 42.55
CHANGE:
 0.45
OPEN:
42.15
HIGH:
42.95
ASK:
0.00
VOLUME:
142,536
CHANGE(%):
1.05
PREV:
43.00
LOW:
42.15
BID:
41.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/25/1842.1542.9542.1542.55142,5360
04/24/1842.7043.2042.7043.0088,1770
04/23/1842.5043.0042.2042.60172,2870
04/20/1846.9046.9040.0042.751,236,5620
04/19/1849.8749.8749.0049.1578,2000
04/18/1849.0049.6848.8849.1532,1090
04/17/1849.6849.6848.9549.1514,1180
04/16/1848.5049.1548.5049.1553,5690
04/13/1848.5049.9048.5049.2526,0820
04/12/1848.6849.8948.6049.2572,2350
FUNDAMENTALS
Sector:
Industry:
52wk range:39.20 - 53.79
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Nov 28, 2007
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
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-70.54
BDI1,200494.26
HSI30,063-2530.83