Racing Force Spa Historical Data - RFG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Italy
BIT
Racing Force Spa (RFG)
Racing Force Spa (RFG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-2.77777777778	3.96	4	3.82	9446	3.86560623	DE
4	-0.22	-5.40540540541	4.07	4.31	3.82	17300	4.06067501	DE
12	-0.15	-3.75	4	4.4	3.82	13795	4.16431048	DE
26	0.05	1.31578947368	3.8	4.4	3.75	9016	4.13488172	DE
52	-1.59	-29.2279411765	5.44	5.68	3.75	9680	4.35002153	DE
156	-1.65	-30	5.5	6.2	3.75	16280	5.02654346	DE
260	-1.65	-30	5.5	6.2	3.75	16280	5.02654346	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731689700	3.85	0.03	0.79	3.85	3.85	3.85	1400
1731603300	3.82	-0.12	-3.05	3.89	3.89	3.82	24260
1731516900	3.94	0	0.00	3.94	3.94	3.94	0
1731430500	3.94	-0.06	-1.50	4	4	3.94	11850
1731344100	4	0	0.00	4	4	4	811
1731084900	4	-0.02	-0.50	3.96	4	3.96	862
1730998500	4.0199999	0.02	0.50	4	4.0199999	4	6123
1730912100	4	0.03	0.76	3.99	4	3.99	12581
1730825700	3.97	-0.05	-1.24	3.99	4	3.93	11962
1730739300	4.0199999	-0.01	-0.25	4.0199999	4.03	3.98	9583
1730480100	4.03	0	0.00	4.07	4.08	4.03	4036
1730393700	4.03	-0.03	-0.74	4.03	4.03	4.03	9
1730307300	4.0599999	-0.16	-3.79	4.15	4.15	4.0599999	21081
1730220900	4.22	-0.05	-1.17	4.3	4.3	4.22	498
1730134500	4.2699999	0.1	2.40	4.17	4.2699999	4.17	7875
1729871700	4.17	-0.01	-0.24	4.17	4.17	4.17	100
1729785300	4.18	-0.05	-1.18	4.12	4.18	4.12	7044
1729698900	4.23	-0.08	-1.86	4.19	4.24	4.19	1996
1729612500	4.3099999	0.24	5.90	4.08	4.3099999	4.08	5055
1729526100	4.07	-0.02	-0.49	4.03	4.07	4.03	6726
1729266900	4.09	-0.02	-0.49	4.07	4.09	4.0599999	196255
1729180500	4.11	0.01	0.24	4.16	4.16	4.1	3945
1729094100	4.1	-0.03	-0.73	4.1	4.1	4.1	81270
1729007700	4.13	0	0.00	4.13	4.13	4.13	0
1728921300	4.13	0	0.00	4.13	4.13	4.13	0
1728662100	4.13	0	0.00	4.19	4.19	4.12	4179
1728575700	4.13	-0.05	-1.20	4.13	4.13	4.13	893
1728489300	4.18	0	0.00	4.18	4.2	4.16	7953
1728402900	4.18	0	0.00	4.18	4.18	4.18	0
1728316500	4.18	0	0.00	4.2	4.39	4.15	75279
1728057300	4.18	-0.02	-0.48	4.18	4.18	4.18	1637
1727970900	4.2	-0.14	-3.23	4.28	4.28	4.17	11020
1727884500	4.34	0	0.00	4.34	4.34	4.34	0
1727798100	4.34	-0.06	-1.36	4.34	4.34	4.34	200
1727711700	4.4	0.04	0.92	4.3	4.4	4.3	13079
1727452500	4.36	0.01	0.23	4.35	4.36	4.3	1320
1727366100	4.35	0.06	1.40	4.23	4.35	4.18	3467
1727279700	4.29	-0.11	-2.50	4.35	4.35	4.29	2900
1727193300	4.4	0.13	3.04	4.29	4.4	4.29	2333
1727106900	4.2699999	-0.05	-1.16	4.2699999	4.2699999	4.2699999	172
1726847700	4.32	-0.07	-1.59	4.37	4.37	4.32	1950
1726761300	4.39	0.03	0.69	4.32	4.39	4.3	70435
1726674900	4.36	-0.02	-0.46	4.36	4.37	4.3	46411
1726588500	4.38	0.3	7.35	4.2	4.38	4.15	46988
1726502100	4.08	0.06	1.49	4.08	4.08	4.08	750
1726242900	4.0199999	-0.05	-1.23	4.0199999	4.0199999	4.0199999	260
1726156500	4.07	-0.06	-1.45	4.18	4.18	4.07	1369
1726070100	4.13	0	0.00	4.17	4.18	4.13	1602
1725983700	4.13	-0.03	-0.72	4.18	4.18	4.13	991
1725897300	4.16	0.25	6.39	3.96	4.19	3.96	20488
1725638100	3.91	0	0.00	3.91	3.91	3.91	0
1725551700	3.91	-0.02	-0.51	3.94	3.94	3.91	330
1725465300	3.93	-0.02	-0.51	3.98	3.98	3.93	540
1725378900	3.95	-0.05	-1.25	4	4	3.95	185
1725292500	4	-0.15	-3.61	4	4.01	4	5760
1725033300	4.15	0.19	4.80	3.96	4.15	3.96	3931
1724946900	3.96	-0.02	-0.50	3.95	3.96	3.95	612
1724860500	3.98	-0.06	-1.49	3.98	3.98	3.98	637
1724774100	4.04	0.1	2.54	3.99	4.04	3.99	1788
1724687700	3.94	-0.06	-1.50	3.94	3.94	3.94	650
1724428500	4	0	0.00	4	4	4	872
1724342100	4	0	0.00	4.0199999	4.0199999	4	10926
1724255700	4	-0.05	-1.23	4.05	4.05	4	3115
1724169300	4.05	-0.02	-0.49	4.04	4.05	4.04	3595
1724082900	4.07	0.02	0.49	4.07	4.07	4.07	730

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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