R185S Historical Data - R185S | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
R185S (R185S)
R185S (R185S) Historical

R185S (R185S)

102.24

-0.95

(-0.92%)

Closed May 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716309000	102.24	-0.95	-0.92	103.05	103.95	97.25	0
1716222600	103.19	7.72	8.09	96.69	103.75	94.86	0
1715963400	95.47	-8.77	-8.41	97.69	99.06	94.13	0
1715877000	104.24	12.08	13.11	101.23	104.24	98.61	2
1715790600	92.16	16.17	21.28	80.83	92.79	80.04	0
1715704200	75.99	2.1	2.84	73.63	78.23	70.77	2
1715617800	73.89	2.95	4.16	74.8	76.44	72.38	2
1715358600	70.94	0.76	1.08	70.8	77.19	69.58	1
1715272200	70.18	1.72	2.51	66.629999	71.04	64.93	1
1715185800	68.46	-2.61	-3.67	69.22	70.81	62.65	20
1715099400	71.07	6.9	10.75	68.13	71.59	66.44	2
1715013000	64.17	5.63	9.62	59.04	64.17	59.04	22
1714753800	58.54	17.06	41.13	50.13	59.57	49.15	215
1714667400	41.48	-11.67	-21.96	42.49	44.78	37.6	175
1714494600	53.15	-4.7	-8.12	59.94	60.63	53.15	51
1714408200	57.85	0.91	1.60	60.45	61.78	57.18	1
1714149000	56.94	17.93	45.96	54.56	58.92	51.03	1821
1714062600	39.01	-12.19	-23.81	40.7	44.48	36.04	1822
1713976200	51.2	3.82	8.06	53.45	55.23	49.58	75
1713889800	47.38	11.8	33.16	39.06	47.96	38.96	174
1713803400	35.58	-5.73	-13.87	37.49	38.88	33.74	142
1713544200	41.31	-16.86	-28.98	43.01	50.22	41.17	0
1713457800	58.17	-1.94	-3.23	59.73	60.93	51.7	0
1713371400	60.11	-9.45	-13.59	65.26	72.76	60.11	10
1713285000	69.56	-23.28	-25.08	67.48	70.18	64.64	2176
1713198600	92.84	-8.8	-8.66	96.82	103.32	90.4	10
1712939400	101.64	-1.79	-1.73	120.62	123.42	95.08	95
1712853000	103.43	11.09	12.01	98.35	103.5	91.61	0
1712766600	92.34	-6.32	-6.41	112.07	114.24	85	162
1712680200	98.66	-8.38	-7.83	107.17	112.91	94.41	0
1712593800	107.04	0.65	0.61	105.78	111.36	102.29	1
1712334600	106.39	-24.94	-18.99	93.54	107.12	91.14	13
1712248200	131.33	7.7	6.23	123.16	134.88999	123.1	0
1712161800	123.63	14.74	13.54	108.93	124.58	106.08	0
1712075400	108.89	-21.63	-16.57	130.57	134.04	103.2	107
1711647000	130.52	3.8	3.00	131.63	135.33	129.31	10
1711560600	126.72	-11.43	-8.27	132.74	140.55	123.23	44
1711474200	138.15	3	2.22	142.51	145.19999	137.72999	0
1711387800	135.15	-3.18	-2.30	138.11	140.65	124.1	34
1711128600	138.33	-15.19	-9.89	140.49	145.43	134.18	30
1711042200	153.52	40.63	35.99	146.6	154.88	143.35	110
1710955800	112.89	5.91	5.52	110.32	117.34	108.79	2
1710869400	106.98	-5.33	-4.75	103.05	109.31	93.21	2
1710783000	112.31	16.42	17.12	102.57	118.65	101.86	0
1710523800	95.89	-21.15	-18.07	110.66	119.6	93.4	113
1710437400	117.04	-3.59	-2.98	125.31	129.75	111.52	0
1710351000	120.63	-7.78	-6.06	138.74	139.83	116.9	0
1710264600	128.41	13.93	12.17	122.63	134.12	112.09	107
1710178200	114.48	-26.66	-18.89	119.21	120.06	107.27	52
1709919000	141.13999	-9.6	-6.37	151.46	168.63	139	38
1709832600	150.74	19.82	15.14	118.5	152.1	115.36	37
1709746200	130.91999	11.42	9.56	120.85	133.04	120.84	17
1709659800	119.5	-46.68	-28.09	150.76	150.94999	115.55	42
1709573400	166.18	8.24	5.22	171.87	175.17	163.66999	0
1709314200	157.94	30.95	24.37	149.88999	160.53	137.04	1129
1709227800	126.99	-4.62	-3.51	122.96	139.68	117.76	10
1709141400	131.61	0	0.00	131.61	131.61	131.61	0
1709055000	131.61	-6.32	-4.58	128.3	137.57	128.12	0
1708968600	137.93	1.79	1.31	127.36	137.93	127.15	1
1708709400	136.13999	1.97	1.47	138.38	150.38	130.66999	0
1708623000	134.16999	40.58	43.36	121.87	134.33	121.25	0

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