ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RMS Hermes International

2,228.50
9.00 (0.41%)
Feb 21 2024 - Closed
Delayed by 15 minutes

RMS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 2,228.50 9.00 0.41% 2,226.50 2,242.00 2,220.00 38,595
Feb 20 2024 2,219.50 7.00 0.32% 2,213.50 2,229.00 2,202.00 36,334
Feb 19 2024 2,212.50 13.50 0.61% 2,188.50 2,219.00 2,175.00 29,116
Feb 16 2024 2,199.00 11.00 0.50% 2,192.50 2,228.00 2,192.50 50,478
Feb 15 2024 2,188.00 43.50 2.03% 2,174.00 2,212.00 2,168.00 59,176
Feb 14 2024 2,144.50 13.00 0.61% 2,116.00 2,161.00 2,111.00 38,672
Feb 13 2024 2,131.50 -54.00 -2.47% 2,183.50 2,187.50 2,112.50 60,744
Feb 12 2024 2,185.50 11.00 0.51% 2,174.00 2,206.00 2,173.00 65,211
Feb 09 2024 2,174.50 99.50 4.80% 2,158.00 2,205.50 2,135.00 104,489
Feb 08 2024 2,075.00 37.00 1.82% 2,045.00 2,105.00 2,037.50 78,711
Feb 07 2024 2,038.00 20.50 1.02% 2,045.00 2,045.00 2,022.50 44,872
Feb 06 2024 2,017.50 -8.00 -0.39% 2,039.00 2,041.00 1,996.20 34,863
Feb 05 2024 2,025.50 2.50 0.12% 2,021.50 2,038.50 2,014.50 46,547
Feb 02 2024 2,023.00 41.00 2.07% 1,996.00 2,035.50 1,995.40 67,303
Feb 01 2024 1,982.00 24.20 1.24% 1,947.00 1,982.00 1,945.40 38,003
Jan 31 2024 1,957.80 -10.80 -0.55% 1,968.40 1,976.00 1,949.40 48,806
Jan 30 2024 1,968.60 2.00 0.10% 1,972.00 1,978.40 1,964.20 43,355
Jan 29 2024 1,966.60 0.40 0.02% 1,948.00 1,968.60 1,947.00 58,794
Jan 26 2024 1,966.20 122.20 6.63% 1,898.00 1,966.20 1,887.60 96,880
Jan 25 2024 1,844.00 12.20 0.67% 1,832.00 1,852.00 1,830.00 37,363
Jan 24 2024 1,831.80 22.40 1.24% 1,827.40 1,834.40 1,817.60 41,259
Jan 23 2024 1,809.40 -26.60 -1.45% 1,854.20 1,855.20 1,809.40 51,298
Jan 22 2024 1,836.00 3.20 0.17% 1,849.00 1,855.40 1,825.60 37,138
Jan 19 2024 1,832.80 -9.00 -0.49% 1,844.80 1,849.80 1,819.40 39,649
Jan 18 2024 1,841.80 31.80 1.76% 1,854.00 1,859.00 1,825.00 49,700
Jan 17 2024 1,810.00 -15.40 -0.84% 1,804.00 1,817.60 1,788.80 78,083
Jan 16 2024 1,825.40 -8.00 -0.44% 1,821.00 1,827.00 1,812.40 35,665
Jan 15 2024 1,833.40 -3.40 -0.19% 1,843.00 1,850.20 1,828.40 30,208
Jan 12 2024 1,836.80 0.20 0.01% 1,825.00 1,851.60 1,808.20 65,230
Jan 11 2024 1,836.60 -17.40 -0.94% 1,886.00 1,887.40 1,836.60 64,684
Jan 10 2024 1,854.00 27.80 1.52% 1,832.60 1,854.80 1,832.20 45,674
Jan 09 2024 1,826.20 -10.00 -0.54% 1,840.00 1,851.00 1,823.00 45,676
Jan 08 2024 1,836.20 16.40 0.90% 1,820.00 1,836.20 1,813.40 48,177
Jan 05 2024 1,819.80 -30.80 -1.66% 1,839.20 1,839.20 1,812.40 64,898
Jan 04 2024 1,850.60 -10.60 -0.57% 1,855.00 1,868.20 1,848.00 63,252
Jan 03 2024 1,861.20 -36.20 -1.91% 1,889.60 1,895.80 1,846.80 48,112
Jan 02 2024 1,897.40 -21.40 -1.12% 1,927.40 1,928.00 1,884.60 49,928
Dec 29 2023 1,918.80 8.00 0.42% 1,921.80 1,932.00 1,914.00 24,471
Dec 28 2023 1,910.80 -18.80 -0.97% 1,936.80 1,940.80 1,908.60 35,291
Dec 27 2023 1,929.60 -11.60 -0.60% 1,941.20 1,954.80 1,929.60 39,591
Dec 22 2023 1,941.20 -51.00 -2.56% 1,960.20 1,970.60 1,934.20 57,612
Dec 21 2023 1,992.20 -6.80 -0.34% 1,992.60 2,000.50 1,980.20 40,316
Dec 20 2023 1,999.00 2.40 0.12% 1,993.60 2,007.00 1,969.20 41,240
Dec 19 2023 1,996.60 -0.20 -0.01% 1,995.20 1,997.00 1,967.40 48,454
Dec 18 2023 1,996.80 -26.70 -1.32% 2,017.50 2,025.50 1,979.00 46,472
Dec 15 2023 2,023.50 6.50 0.32% 2,031.50 2,048.00 2,018.00 109,634
Dec 14 2023 2,017.00 -10.00 -0.49% 2,050.00 2,063.50 2,009.00 77,484
Dec 13 2023 2,027.00 17.50 0.87% 2,009.00 2,043.50 2,006.50 55,309
Dec 12 2023 2,009.50 11.70 0.59% 2,000.00 2,027.50 1,997.60 54,013
Dec 11 2023 1,997.80 15.40 0.78% 1,981.80 1,997.80 1,975.00 52,316
Dec 08 2023 1,982.40 29.00 1.48% 1,953.20 1,990.80 1,952.40 56,295
Dec 07 2023 1,953.40 -3.80 -0.19% 1,949.20 1,958.80 1,940.00 34,071
Dec 06 2023 1,957.20 24.00 1.24% 1,941.80 1,966.80 1,930.60 39,920
Dec 05 2023 1,933.20 15.80 0.82% 1,910.00 1,943.60 1,910.00 55,809
Dec 04 2023 1,917.40 2.20 0.11% 1,910.00 1,927.40 1,902.00 30,488
Dec 01 2023 1,915.20 11.00 0.58% 1,909.20 1,923.60 1,906.00 44,098
Nov 30 2023 1,904.20 7.20 0.38% 1,900.00 1,905.00 1,870.20 122,544
Nov 29 2023 1,897.00 -14.80 -0.77% 1,910.60 1,920.80 1,886.40 40,039
Nov 28 2023 1,911.80 -39.20 -2.01% 1,937.00 1,937.40 1,898.00 52,562
Nov 27 2023 1,951.00 -0.20 -0.01% 1,951.00 1,960.00 1,943.80 29,733
Nov 24 2023 1,951.20 -8.60 -0.44% 1,949.80 1,953.80 1,937.40 36,182

Your Recent History

Delayed Upgrade Clock

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

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