Roctool Historical Data - ALROC | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Roctool (ALROC)
Roctool (ALROC) Historical

Roctool (ALROC)

1.075

0.005

(0.47%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.109	11.2836438923	0.966	1.14	0.966	1452	1.09583965	DE
4	-0.28	-20.6642066421	1.355	1.36	0.922	3736	1.09498535	DE
12	-0.685	-38.9204545455	1.76	1.83	0.922	5619	1.46164271	DE
26	-0.57	-34.6504559271	1.645	2.25	0.922	5721	1.6471887	DE
52	-1.775	-62.2807017544	2.85	3.25	0.922	6086	2.17449479	DE
156	-1.025	-48.8095238095	2.1	5.9	0.922	12829	3.34213402	DE
260	-1.385	-56.3008130081	2.46	5.9	0.922	9941	3.20818207	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1.075	0	0.47	1.075	1.075	1.075	1
1714062600	1.07	-0.01	-0.93	1.08	1.1	1.07	110
1713976200	1.08	-0.06	-5.26	1.1399999	1.1399999	1.075	1556
1713889800	1.1399999	0.1	9.62	1.045	1.1399999	1.04	3262
1713803400	1.04	-0.01	-0.95	1.08	1.095	1.04	971
1713544200	1.05	0.06	6.06	0.966	1.06	0.966	1360
1713457800	0.99	-0.11	-10.00	1.095	1.095	0.99	1021
1713371400	1.1	-0.01	-0.45	1.1	1.1	1.1	1
1713285000	1.105	0	0.45	1.095	1.105	1.095	3017
1713198600	1.1	0.04	3.77	1.055	1.1	1.055	1079
1712939400	1.06	0.04	3.92	0.992	1.06	0.922	6046
1712853000	1.02	-0.08	-6.85	1.105	1.105	1.01	16080
1712766600	1.095	-0.11	-8.75	1.195	1.2	1.09	21799
1712680200	1.2	-0.08	-5.88	1.275	1.275	1.17	7529
1712593800	1.275	0	0.00	1.275	1.275	1.275	1
1712334600	1.275	0.01	1.19	1.2649999	1.275	1.2649999	296
1712248200	1.26	-0.04	-3.08	1.3	1.34	1.26	77
1712161800	1.3	-0.06	-4.41	1.26	1.34	1.26	2998
1712075400	1.36	-0.01	-0.73	1.355	1.36	1.355	41
1711647000	1.37	0.04	2.62	1.325	1.37	1.21	17818
1711560600	1.335	0.04	3.49	1.29	1.335	1.205	17184
1711474200	1.29	-0.04	-3.01	1.36	1.36	1.25	11656
1711387800	1.33	-0.02	-1.48	1.35	1.42	1.3	9343
1711128600	1.35	0.01	0.75	1.34	1.3799999	1.34	391
1711042200	1.34	0	0.00	1.33	1.36	1.33	1033
1710955800	1.34	-0.04	-2.55	1.35	1.355	1.34	6150
1710869400	1.375	0	0.00	1.375	1.375	1.375	1100
1710783000	1.375	-0.02	-1.08	1.35	1.47	1.35	6467
1710523800	1.3899999	0	0.36	1.385	1.42	1.385	482
1710437400	1.385	-0.02	-1.07	1.4	1.42	1.385	1225
1710351000	1.4	-0.03	-2.10	1.425	1.425	1.36	2592
1710264600	1.43	-0.02	-1.04	1.435	1.45	1.3	13362
1710178200	1.445	-0.08	-4.93	1.51	1.51	1.445	4707
1709919000	1.52	-0.03	-1.94	1.52	1.52	1.52	60
1709832600	1.55	0.03	1.97	1.52	1.55	1.5049999	953
1709746200	1.52	-0.02	-1.30	1.55	1.57	1.52	3551
1709659800	1.54	0.01	0.65	1.53	1.54	1.455	10613
1709573400	1.53	-0.06	-3.77	1.52	1.6399999	1.52	827
1709314200	1.59	-0.03	-1.55	1.645	1.645	1.5	22511
1709227800	1.615	-0.01	-0.31	1.55	1.615	1.525	15639
1709141400	1.62	-0.06	-3.28	1.67	1.67	1.53	19604
1709055000	1.675	-0.07	-3.74	1.68	1.68	1.52	31441
1708968600	1.74	-0.01	-0.57	1.78	1.78	1.615	12614
1708709400	1.75	0.06	3.55	1.625	1.75	1.6	16003
1708623000	1.69	0	0.00	1.645	1.7	1.645	3751
1708536600	1.69	-0.09	-5.06	1.745	1.76	1.6	15191
1708450200	1.78	-0.04	-2.20	1.815	1.82	1.7	4351
1708363800	1.82	0	0.00	1.82	1.82	1.82	0
1708104600	1.82	0.03	1.68	1.8	1.83	1.735	4913
1708018200	1.79	-0.01	-0.28	1.795	1.795	1.78	121
1707931800	1.795	0.01	0.84	1.78	1.8	1.75	2512
1707845400	1.78	0.07	3.79	1.7	1.8	1.675	5236
1707759000	1.715	-0.03	-1.44	1.735	1.74	1.665	1537
1707499800	1.74	-0.04	-2.25	1.695	1.74	1.69	1776
1707413400	1.78	-0.02	-0.84	1.785	1.785	1.69	1557
1707327000	1.795	-0.01	-0.28	1.795	1.795	1.795	1
1707240600	1.8	0.05	2.86	1.745	1.8	1.71	2501
1707154200	1.75	0.07	4.17	1.67	1.75	1.67	1450
1706895000	1.68	-0.08	-4.55	1.76	1.76	1.68	419
1706808600	1.76	0.01	0.57	1.75	1.76	1.665	4884
1706722200	1.75	0.05	2.94	1.67	1.75	1.665	2634
1706635800	1.7	-0.05	-2.86	1.665	1.775	1.665	14898
1706549400	1.75	-0.06	-3.05	1.74	1.805	1.68	5764

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