Randstad NV Historical Data - RSH | 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
Germany
TG
Randstad NV (RSH)
Randstad NV (RSH) Historical

Randstad NV (RSH)

44.09

-0.55

( -1.23% )

Updated: 23:47:44

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.61	-1.36465324385	44.7	44.75	43.5	1122	44.49251292	DE
4	1.45	3.40056285178	42.64	44.94	41.5	1179	43.3584483	DE
12	-0.24	-0.541394089781	44.33	46.48	40.659999	763	43.44089258	DE
26	-3.79	-7.91562238931	47.88	50.84	40.659999	941	45.34555454	DE
52	-6.03	-12.0311252993	50.12	57.48	40.659999	933	48.12708852	DE
156	-10.49	-19.2194943203	54.58	57.48	40.659999	887	48.33265559	DE
260	-10.49	-19.2194943203	54.58	57.48	40.659999	887	48.33265559	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1728332760	44.72	0.11	0.25	44.57	44.72	44.26	212
1728073560	44.61	0.59	1.34	44.46	44.75	44.28	4266
1727987220	44.02	0.23	0.53	43.83	44.1	43.83	258
1727900820	43.79	-0.49	-1.11	44.16	44.25	43.5	493
1727814420	44.28	-0.32	-0.72	44.7	44.7	43.81	382
1727728020	44.6	-0.02	-0.04	44.82	44.93	44.24	486
1727468760	44.62	1.53	3.55	43.48	44.82	43.48	539
1727382360	43.09	0.16	0.37	41.6	43.51	41.6	3481
1727295960	42.93	-0.19	-0.44	42.89	43.27	42.6	3609
1727209560	43.12	-0.47	-1.08	43.69	44.14	43.12	1661
1727123160	43.59	-0.45	-1.02	44.19	44.19	43.35	642
1726864020	44.04	-0.53	-1.19	44.42	44.42	43.95	231
1726777560	44.57	0.57	1.30	44.44	44.94	44.44	933
1726691220	44	0.92	2.14	43.2	44	43.2	127
1726604760	43.08	0.58	1.36	42.84	43.32	42.76	2364
1726518420	42.5	0.29	0.69	42.45	42.5	42.19	22
1726259160	42.21	0.27	0.64	42	42.43	42	466
1726172760	41.94	-0.03	-0.07	41.64	41.94	41.5	818
1726086360	41.97	0.23	0.55	42.32	42.32	41.85	1252
1725999960	41.74	-0.6	-1.42	42.64	42.64	41.7	1345
1725913620	42.34	0.36	0.86	42.119999	42.46	42.119999	416
1725654360	41.979999	-1.52	-3.49	42.95	43.13	41.979999	924
1725567960	43.5	0.6	1.40	43.24	43.5	43.24	54
1725481560	42.9	-0.28	-0.65	42.89	42.9	42.78	250
1725395160	43.18	-0.12	-0.28	43.73	43.73	43.18	127
1725308760	43.3	-0.33	-0.76	43.3	43.3	43.3	1
1725049560	43.63	0	0.00	43.64	43.74	43.56	64
1724963160	43.63	-0.09	-0.21	43.77	43.77	43.63	366
1724876760	43.72	0	0.00	43.57	43.72	43.57	14
1724790420	43.72	0.33	0.76	43.49	43.98	43.49	71
1724704020	43.39	0.14	0.32	43.32	43.43	43.2	854
1724444820	43.25	0.18	0.42	43.08	43.3	43.08	463
1724358420	43.07	0.63	1.48	42.43	43.07	42.43	428
1724271960	42.44	0.27	0.64	42.44	42.44	42.44	250
1724185560	42.17	-0.32	-0.75	42.68	42.68	42.17	212
1724099220	42.49	0.4	0.95	42.32	42.49	42.229999	113
1723840020	42.09	-0.11	-0.26	42.4	42.42	42.09	222
1723753620	42.2	0.81	1.96	41.65	42.2	41.52	62
1723667160	41.39	-0.34	-0.81	41.83	41.83	41.39	176
1723580760	41.729999	0.69	1.68	41.32	41.729999	41.32	317
1723494360	41.04	-0.15	-0.36	41.28	41.49	41	757
1723235220	41.19	-0.1	-0.24	41.39	41.82	41.19	21
1723148820	41.29	-0.01	-0.02	41.479999	41.57	40.93	1433
1723062360	41.299999	-0.49	-1.17	42	42.34	41.299999	1040
1722975960	41.79	0	0.00	41.99	42.01	41.59	229
1722889620	41.79	0.07	0.17	41.07	41.79	40.659999	2048
1722630360	41.72	-1.5	-3.47	42.84	43	41.72	359
1722544020	43.22	-2.25	-4.95	44.6	44.6	43.22	27
1722457560	45.47	0.66	1.47	45.27	45.47	45.27	181
1722371220	44.81	0.46	1.04	44.5	45.12	44.5	189
1722284760	44.35	-1.06	-2.33	45.44	45.52	44.34	192
1722025620	45.41	0.5	1.11	44.66	45.41	44.66	515
1721939160	44.91	0.42	0.94	44.4	44.91	44.39	1323
1721852820	44.49	-0.76	-1.68	44.82	44.99	44.37	174
1721766420	45.25	0.21	0.47	44	46.48	44	3464
1721679960	45.04	-0.03	-0.07	45.13	45.13	44.84	1156
1721420760	45.07	-0.4	-0.88	45.14	45.14	44.97	222
1721334360	45.47	0.71	1.59	44.86	45.77	44.43	881
1721248020	44.76	0.03	0.07	44.54	44.85	44.48	626
1721161560	44.73	0.1	0.22	44.33	44.74	44.12	1967
1721075160	44.63	-0.09	-0.20	44.53	44.63	44.49	203
1720815960	44.72	1.1	2.52	44.04	44.76	44.04	381
1720729560	43.62	0.47	1.09	43.2	43.62	43.2	342
1720643220	43.15	0.87	2.06	42.19	43.15	42.19	310
1720556760	42.28	-0.65	-1.51	42.909999	42.909999	41.52	1836
1720470360	42.93	-0.31	-0.72	43.29	43.29	42.9	229

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