Roket Sharing Company Spa Historical Data - RKT | 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
Roket Sharing Company Spa (RKT)
Roket Sharing Company Spa (RKT) Historical

Roket Sharing Company Spa (RKT)

0.263

0.001

(0.38%)

Closed 15 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-13.201320132	0.303	0.303	0.238	67600	0.26234911	DE
4	-0.043	-14.0522875817	0.306	0.329	0.238	38000	0.27473392	DE
12	-0.087	-24.8571428571	0.35	0.426	0.238	40240	0.32533002	DE
26	-0.036	-12.0401337793	0.299	0.426	0.238	31728	0.33696328	DE
52	-0.403	-60.5105105105	0.666	0.728	0.238	29005	0.40735412	DE
156	-0.637	-70.7777777778	0.9	0.9	0.238	49297	0.56682035	DE
260	-0.937	-78.0833333333	1.2	1.2	0.238	55209	0.61424622	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741971300	0.263	0.001	0.38	0.259	0.263	0.246	90000
1741884900	0.262	0.002	0.77	0.262	0.262	0.262	10000
1741798500	0.26	0.005	1.96	0.254	0.26	0.238	232000
1741712100	0.255	-0.009	-3.41	0.261	0.261	0.254	42000
1741625700	0.264	-0.024	-8.33	0.279	0.279	0.264	22000
1741366500	0.288	0.013	4.73	0.303	0.303	0.288	32000
1741280100	0.275	0.006	2.23	0.269	0.29	0.268	76000
1741193700	0.269	-0.009	-3.24	0.273	0.2839999	0.264	48000
1741107300	0.278	-0.016	-5.44	0.287	0.287	0.278	18000
1741020900	0.294	0.023	8.49	0.294	0.294	0.294	14000
1740761700	0.271	-0.03	-9.97	0.291	0.291	0.269	64000
1740675300	0.301	0	0.00	0.301	0.301	0.301	0
1740588900	0.301	0.004	1.35	0.291	0.301	0.29	12000
1740502500	0.297	-0.001	-0.34	0.298	0.298	0.297	18000
1740416100	0.298	-0.008	-2.61	0.303	0.303	0.298	16000
1740156900	0.306	-0.003	-0.97	0.31	0.31	0.306	20000
1740070500	0.309	-0.009	-2.83	0.31	0.31	0.309	10000
1739984100	0.318	0.005	1.60	0.307	0.318	0.307	6000
1739897700	0.313	-0.016	-4.86	0.312	0.323	0.312	22000
1739811300	0.329	0	0.00	0.329	0.329	0.329	0
1739552100	0.329	0.023	7.52	0.306	0.329	0.304	22000
1739465700	0.306	-0.032	-9.47	0.337	0.337	0.305	88000
1739379300	0.338	0.001	0.30	0.33	0.338	0.33	4000
1739292900	0.337	0.015	4.66	0.322	0.337	0.322	22000
1739206500	0.322	0.002	0.63	0.322	0.322	0.322	2000
1738947300	0.32	0.001	0.31	0.318	0.32	0.318	6000
1738860900	0.319	-0.007	-2.15	0.322	0.322	0.309	32000
1738774500	0.326	-0.003	-0.91	0.334	0.35	0.317	140000
1738688100	0.329	-0.02	-5.73	0.3459999	0.355	0.324	92000
1738601700	0.349	0.009	2.65	0.337	0.365	0.337	58000
1738342500	0.34	-0.005	-1.45	0.337	0.353	0.335	46000
1738256100	0.3449999	0.0069999	2.07	0.35	0.353	0.334	64000
1738169700	0.338	0.004	1.20	0.334	0.338	0.334	30000
1738083300	0.334	-0.024	-6.70	0.35	0.35	0.324	46000
1737996900	0.358	-0.004	-1.10	0.358	0.358	0.358	8000
1737737700	0.362	0.008	2.26	0.36	0.37	0.36	30000
1737651300	0.354	0	0.00	0.354	0.354	0.354	0
1737564900	0.354	0	0.00	0.354	0.354	0.354	0
1737478500	0.354	-0.006	-1.67	0.354	0.354	0.354	2000
1737392100	0.36	-0.003	-0.83	0.355	0.365	0.355	32000
1737132900	0.363	0.0160001	4.61	0.3479999	0.382	0.3479999	62000
1737046500	0.3469999	0	0.00	0.3469999	0.3469999	0.3469999	0
1736960100	0.3469999	0.003	0.87	0.3469999	0.3469999	0.3469999	2000
1736873700	0.3439999	0.0059999	1.78	0.3439999	0.3439999	0.3439999	2000
1736787300	0.338	-0.002	-0.59	0.343	0.3459999	0.335	50000
1736528100	0.34	-0.019	-5.29	0.358	0.369	0.334	120000
1736441700	0.359	-0.03	-7.71	0.361	0.361	0.359	14000
1736355300	0.389	0.005	1.30	0.387	0.389	0.354	100000
1736268900	0.384	-0.024	-5.88	0.416	0.426	0.384	100000
1736182500	0.4079999	-0.002	-0.49	0.4089999	0.42	0.4079999	10000
1735923300	0.4099999	0.0099999	2.50	0.4	0.415	0.4	26000
1735836900	0.4	0	0.00	0.4	0.4	0.4	4000
1735577700	0.4	0.001	0.25	0.384	0.4	0.384	28000
1735318500	0.399	0.038	10.53	0.395	0.399	0.384	60000
1734972900	0.361	-0.006	-1.63	0.349	0.361	0.349	26000
1734713700	0.367	0.024	7.00	0.35	0.367	0.35	22000
1734627300	0.343	-0.016	-4.46	0.36	0.363	0.343	44000
1734540900	0.359	0.007	1.99	0.351	0.359	0.351	30000
1734454500	0.352	0.002	0.57	0.338	0.352	0.338	6000
1734368100	0.35	0	0.00	0.35	0.35	0.35	10000

Aura FAT Projects Acquis...

Angelica Pna PNA

Appia Rare Earths & Uran...

Argo Blockchain

Pinnacle Ethanol (GM)

US Financial 15 Split

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