RTHMRhythmone Plc05/22/2017
LAST:

 44.00
CHANGE:
 1.00
OPEN:
46.75
HIGH:
46.75
ASK:
50.00
VOLUME:
1,531,679
CHANGE(%):
2.22
PREV:
45.00
LOW:
43.50
BID:
43.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/22/1746.7546.7543.5044.001,531,6790
05/19/1745.5045.5045.0045.00827,5980
05/18/1745.0045.6945.0045.00399,6400
05/17/1746.0046.0045.0045.00988,4360
05/16/1745.0046.9245.0045.50601,3020
05/15/1748.0048.9444.5545.505,119,8130
05/12/1747.0049.0046.3848.502,432,9910
05/11/1746.7548.9146.2546.501,206,3980
05/10/1744.0046.9643.0046.252,822,5560
05/09/1745.0045.0044.2544.75860,7940
FUNDAMENTALS
Sector:
Industry:
52wk range:20.00 - 50.00
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
COMP6,134500.82
DJI20,895900.43
SP5002,394120.52
DAX12,687670.53
FTSE7,509130.17
NI22519,613-650.33
CAC405,362390.73
GLD1,261131.06
BDI1,200494.26
HSI25,403120.05