Ridley Corporation Limited Historical Data - RIC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Ridley Corporation Limited (RIC)
Ridley Corporation Limited (RIC) Historical

Ridley Corporation Limited (RIC)

2.275

0.045

( 2.02% )

Updated: 21:15:14

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-1.08695652174	2.3	2.39	2.21	504843	2.30786195	DE
4	-0.235	-9.3625498008	2.51	2.57	2.21	479221	2.38785821	DE
12	-0.535	-19.0391459075	2.81	2.85	2.21	926148	2.41683032	DE
26	0.115	5.32407407407	2.16	2.86	2.16	740866	2.45682322	DE
52	0.085	3.88127853881	2.19	2.86	1.855	722033	2.27247697	DE
156	1.19	109.677419355	1.085	2.86	0.995	618582	1.96339312	DE
260	0.95	71.6981132075	1.325	2.86	0.655	485346	1.73427332	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	2.23	-0.1	-4.29	2.36	2.36	2.21	679597
1713939300	2.33	-0.03	-1.06	2.39	2.39	2.33	486707
1713852900	2.355	-0.01	-0.21	2.36	2.37	2.32	467451
1713766500	2.36	0.06	2.61	2.3	2.3849999	2.3	385616
1713507300	2.3	-0.02	-0.65	2.33	2.33	2.29	273521
1713420900	2.315	-0.03	-1.07	2.36	2.36	2.305	246209
1713334500	2.34	0.03	1.30	2.37	2.37	2.33	257529
1713248100	2.31	-0.09	-3.75	2.41	2.41	2.31	294888
1713161700	2.4	-0.04	-1.64	2.44	2.445	2.39	456423
1712902500	2.44	0.02	0.83	2.4	2.46	2.39	564298
1712816100	2.42	-0.02	-0.82	2.39	2.43	2.3849999	435496
1712729700	2.44	0.08	3.39	2.39	2.44	2.39	503812
1712643300	2.36	0	0.00	2.36	2.39	2.345	336750
1712556900	2.36	0.01	0.43	2.36	2.38	2.305	468747
1712294100	2.35	0	0.00	2.36	2.38	2.33	365661
1712207700	2.35	-0.08	-3.29	2.43	2.45	2.335	505929
1712121300	2.43	-0.14	-5.45	2.49	2.49	2.4	983840
1712034900	2.57	0.08	3.21	2.5099999	2.57	2.48	903036
1711602900	2.49	0.04	1.63	2.49	2.5099999	2.445	765609
1711516500	2.45	0.07	2.94	2.39	2.46	2.38	908606
1711430100	2.38	-0.01	-0.42	2.39	2.41	2.38	669663
1711343700	2.39	0.01	0.42	2.4	2.41	2.38	543752
1711084500	2.38	-0.07	-2.86	2.45	2.46	2.38	823500
1710998100	2.45	0.12	5.15	2.36	2.46	2.36	1433065
1710911700	2.33	0	0.00	2.33	2.36	2.33	404929
1710825300	2.33	0.04	1.75	2.3	2.34	2.29	745643
1710738900	2.29	0	0.00	2.24	2.315	2.22	1774512
1710479700	2.29	-0.03	-1.29	2.33	2.35	2.29	7146806
1710393300	2.32	-0.04	-1.69	2.34	2.37	2.32	750079
1710306900	2.36	0.01	0.43	2.33	2.42	2.33	793745
1710220500	2.35	0.04	1.73	2.35	2.37	2.3	1150061
1710134100	2.31	-0.09	-3.75	2.4	2.41	2.31	580887
1709874900	2.4	-0.01	-0.41	2.39	2.435	2.37	1228862
1709788500	2.41	0.05	2.12	2.35	2.41	2.34	615408
1709702100	2.36	0.01	0.43	2.36	2.37	2.33	1339514
1709615700	2.35	-0.02	-0.84	2.39	2.39	2.35	443094
1709529300	2.37	-0.05	-2.07	2.4	2.41	2.34	995524
1709270100	2.42	0.02	0.83	2.42	2.435	2.39	1896450
1709183700	2.4	0.02	0.84	2.37	2.415	2.34	1416542
1709097300	2.38	0.02	0.85	2.38	2.41	2.35	904483
1709010900	2.36	-0.02	-0.84	2.4	2.42	2.35	681594
1708924500	2.38	0.03	1.28	2.35	2.41	2.35	645156
1708665300	2.35	-0.04	-1.67	2.4	2.43	2.35	866350
1708578900	2.39	0.08	3.46	2.32	2.4	2.29	1217587
1708492500	2.31	-0.1	-4.15	2.41	2.42	2.31	1188095
1708406100	2.41	-0.01	-0.41	2.43	2.45	2.4	755785
1708319700	2.42	-0.03	-1.22	2.44	2.47	2.39	1592465
1708060500	2.45	-0.09	-3.54	2.47	2.505	2.42	1783228
1707974100	2.54	0	0.00	2.57	2.63	2.445	1263717
1707887700	2.54	-0.15	-5.58	2.73	2.73	2.505	1451894
1707801300	2.69	-0.09	-3.24	2.79	2.79	2.68	688613
1707714900	2.7799999	-0.01	-0.36	2.77	2.795	2.75	366362
1707455700	2.79	0	0.00	2.77	2.81	2.77	610773
1707369300	2.79	-0.03	-0.89	2.83	2.85	2.7599999	694651
1707282900	2.815	0.02	0.90	2.84	2.84	2.7799999	404647
1707196500	2.79	0	0.18	2.7799999	2.85	2.7599999	865240
1707110100	2.785	-0.02	-0.54	2.81	2.82	2.75	1310609
1706850900	2.8	0.06	2.19	2.74	2.84	2.74	984160
1706764500	2.74	-0.04	-1.44	2.7799999	2.835	2.73	1249458
1706678100	2.7799999	0.02	0.91	2.77	2.79	2.72	730634
1706591700	2.755	-0.09	-2.99	2.84	2.86	2.74	656029
1706505300	2.84	0.06	2.16	2.8	2.85	2.7799999	1280999

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions