ROTH

Rothschild Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Rothschild and Co ROTH Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.25 -0.78% 32.00 11:40:00
Open Price Low Price High Price Close Price Prev Close
32.05 31.65 32.30 32.00 32.25
more quote information »

ROTH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.5034.9031.5533.4927,006-0.50-1.54%
1 Month36.9537.5031.3533.7826,456-4.95-13.4%
3 Months36.9037.9031.3535.1122,601-4.90-13.28%
6 Months40.4542.0029.1535.9426,355-8.45-20.89%
1 Year32.5542.0029.1535.7231,574-0.55-1.69%
3 Years28.5042.0014.6228.6726,8023.5012.28%
5 Years32.0042.0014.6229.8327,9630.000.0%

ROTH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 32.00 -0.25 -0.78% 32.05 32.30 31.65 18,658
Jun 30 2022 32.25 -1.50 -4.44% 33.15 33.15 31.55 42,931
Jun 29 2022 33.75 -0.85 -2.46% 34.50 34.50 33.55 20,924
Jun 28 2022 34.60 0.40 1.17% 34.00 34.90 34.00 24,027
Jun 27 2022 34.20 0.45 1.33% 33.75 34.40 33.70 20,527
Jun 24 2022 33.75 1.15 3.53% 32.50 33.85 32.50 26,623
Jun 23 2022 32.60 0.20 0.62% 32.80 32.80 32.25 29,359
Jun 22 2022 32.40 0.30 0.93% 32.00 32.60 31.35 23,265
Jun 21 2022 32.10 0.55 1.74% 31.45 32.50 31.45 19,475
Jun 20 2022 31.55 -0.75 -2.32% 32.00 32.25 31.50 15,502
Jun 17 2022 32.30 -0.30 -0.92% 32.40 32.70 31.90 26,673
Jun 16 2022 32.60 -0.55 -1.66% 32.95 33.15 32.40 18,346
Jun 15 2022 33.15 0.90 2.79% 32.60 33.25 32.40 19,083
Jun 14 2022 32.25 -0.30 -0.92% 32.20 33.00 31.95 71,737
Jun 13 2022 32.55 -1.55 -4.55% 33.50 33.75 32.45 18,321
Jun 10 2022 34.10 -1.75 -4.88% 35.85 35.85 34.05 18,859
Jun 09 2022 35.85 -0.65 -1.78% 36.50 36.50 35.55 20,430
Jun 08 2022 36.50 -0.25 -0.68% 37.10 37.15 36.45 21,846
Jun 07 2022 36.75 -0.05 -0.14% 37.00 37.00 36.15 43,872
Jun 06 2022 36.80 0.20 0.55% 36.40 37.50 36.40 23,876
Jun 03 2022 36.60 -0.05 -0.14% 36.95 36.95 35.80 23,441
See More Historical Prices ยป
Your Recent History
EU
ROTH
Rothschild
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220703 17:06:48