RECRecord Plc03/23/2017
LAST:

 44.38
CHANGE:
 0.38
OPEN:
44.50
HIGH:
45.44
ASK:
0.00
VOLUME:
143,471
CHANGE(%):
0.85
PREV:
44.00
LOW:
44.00
BID:
36.50
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/23/1744.5045.4444.0044.38143,4710
03/22/1743.7544.0043.1644.00188,9170
03/21/1744.0045.4843.4444.8895,7290
03/20/1744.5045.3143.2544.38194,9900
03/17/1743.0044.3741.1342.38103,6080
03/16/1742.2542.7541.1341.3841,5700
03/15/1742.1542.7541.5041.5021,4450
03/14/1742.0042.5640.8841.8839,6940
03/13/1741.2542.6040.5041.38225,1650
03/10/1741.5042.6639.8041.63229,5320
FUNDAMENTALS
Sector:
Industry:
52wk range:20.94 - 45.48
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
COMP5,818-40.07
DJI20,657-50.02
SP5002,346-20.11
DAX12,0401361.14
FTSE7,341160.22
NI22519,085440.23
CAC405,033380.76
GLD1,244-60.48
BDI1,200494.26
HSI24,32870.03