Randstad NV Historical Data - RSH | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Randstad NV (RSH)
Randstad NV (RSH) Historical

Randstad NV (RSH)

47.89

0.44

(0.93%)

Closed May 09 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.11	2.37280889269	46.78	47.93	46.6	655	47.14508097	DE
4	-0.74	-1.52169442731	48.63	49.19	44.94	1921	46.98690653	DE
12	-5.25	-9.87956341739	53.14	53.14	44.94	1600	48.67377017	DE
26	-3.39	-6.61076443058	51.28	57.48	44.94	1097	50.13915817	DE
52	-6.69	-12.2572370832	54.58	57.48	44.94	972	50.19928576	DE
156	-6.69	-12.2572370832	54.58	57.48	44.94	972	50.19928576	DE
260	-6.69	-12.2572370832	54.58	57.48	44.94	972	50.19928576	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715200020	47.45	0.2	0.42	47.44	47.93	47.44	1328
1715113620	47.25	0.23	0.49	46.99	47.25	46.8	548
1715027220	47.02	0.31	0.66	46.81	47.03	46.8	528
1714768020	46.71	0.1	0.21	46.77	47.52	46.71	686
1714681560	46.61	-0.57	-1.21	46.78	46.78	46.6	183
1714508820	47.18	0.16	0.34	47.19	47.27	46.98	974
1714422420	47.02	0.48	1.03	46.5	47.08	46.5	136
1714163220	46.54	0.75	1.64	46.17	46.54	46.17	2841
1714076820	45.79	-0.67	-1.44	46.54	46.54	45.57	3597
1713990420	46.46	1.28	2.83	45.32	46.93	45.32	6284
1713903960	45.18	-3.12	-6.46	48.24	48.24	44.94	3602
1713817560	48.3	-0.01	-0.02	48.53	48.74	48.3	872
1713558420	48.31	-0.17	-0.35	48.02	48.31	47.9	1348
1713472020	48.48	1.49	3.17	47.23	48.48	46.81	4347
1713385620	46.99	0.11	0.23	46.6	47.35	46.5	2658
1713299220	46.88	-1.52	-3.14	47.64	47.64	46.76	2706
1713212820	48.4	-0.11	-0.23	48.59	48.88	48.26	459
1712953620	48.51	0.11	0.23	48.36	49.19	48.36	898
1712867220	48.4	-0.45	-0.92	48.63	48.89	48.3	2498
1712780760	48.85	-0.16	-0.33	49.31	49.31	48.31	1198
1712694360	49.01	0.43	0.89	48.46	49.01	48.46	2882
1712607960	48.58	0.7	1.46	47.88	48.62	47.87	204
1712348820	47.88	-0.52	-1.07	48	48.02	47.72	1369
1712262360	48.4	0.77	1.62	47.57	48.8	47.57	4347
1712175960	47.63	-0.17	-0.36	47.95	47.95	47.2	3168
1712089560	47.8	-1.27	-2.59	48.7	49.06	47.8	1113
1711661160	49.07	-2.97	-5.71	49.01	50.08	48.71	15880
1711574820	52.04	0.52	1.01	51.5	52.1	51.5	1529
1711488360	51.52	0.48	0.94	51	51.56	51	2797
1711401960	51.04	-0.32	-0.62	51.3	51.3	51.04	1734
1711142760	51.36	-0.84	-1.61	51.96	52.04	51.28	1164
1711056360	52.2	1.5	2.96	51.42	52.2	51.34	240
1710969960	50.7	0.1	0.20	50.44	50.7	50.44	311
1710883560	50.6	0.14	0.28	50.86	50.94	50.42	1226
1710797160	50.46	-0.02	-0.04	50.64	50.64	50.28	2534
1710537960	50.48	0.32	0.64	50.6	50.6	50.26	112
1710451620	50.16	-0.68	-1.34	50.96	50.96	50.16	429
1710365160	50.84	-0.16	-0.31	51.24	51.24	50.84	1186
1710278760	51	0.22	0.43	50.92	51.18	50.9	324
1710192420	50.78	0.04	0.08	50.64	51.18	50.64	836
1709933160	50.74	-0.22	-0.43	50.64	50.74	50.64	1172
1709846760	50.96	0.5	0.99	50.64	50.96	50.2	423
1709760360	50.46	0.12	0.24	50.66	50.66	50.46	133
1709673960	50.34	-0.42	-0.83	50.5	50.8	50.34	361
1709587560	50.76	-0.28	-0.55	51.26	51.26	50.34	204
1709328360	51.04	0.08	0.16	50.72	51.04	50.72	283
1709241960	50.96	0.06	0.12	51.1	51.1	50.96	620
1709155560	50.9	-0.36	-0.70	50.52	50.96	50.48	843
1709069220	51.26	0.36	0.71	50.84	51.26	50.7	238
1708982760	50.9	-0.4	-0.78	51.46	51.46	50.78	659
1708723560	51.3	-0.36	-0.70	51.52	51.52	51.3	465
1708637220	51.66	0.46	0.90	51.18	51.92	51.18	287
1708550820	51.2	-0.16	-0.31	51.38	51.44	51.2	719
1708464420	51.36	-0.18	-0.35	51.1	51.36	50.88	1475
1708377960	51.54	-0.18	-0.35	51.34	51.86	51.34	393
1708118760	51.72	-0.88	-1.67	51.96	51.98	51.52	777
1708032420	52.6	-0.26	-0.49	53.14	53.14	52.48	1292
1707946020	52.86	0.54	1.03	52.46	52.86	52.46	350
1707859560	52.32	-0.7	-1.32	53.16	53.92	52.32	1093
1707773220	53.02	0.54	1.03	52.6	53.04	52.6	1049
1707513960	52.48	0.16	0.31	52.14	52.48	52.14	910

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