Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rit Capital Partners Plc (OP: RITPF )

21.98 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 17.20 17.20 17.00 17.00 613 -0.46(-2.63%)
May 30, 2012 17.46 17.46 17.46 17.46 213 +0.21(+1.22%)
May 29, 2012 17.50 17.50 17.25 17.25 442 -0.33(-1.88%)
May 25, 2012 17.58 17.58 17.58 17.58 106 -0.27(-1.53%)
May 24, 2012 17.85 17.85 17.85 17.85 200 +0.35(+2.02%)
May 23, 2012 17.60 17.60 17.50 17.50 1,690 +0.10(+0.57%)
May 22, 2012 17.40 17.40 17.40 17.40 206 -0.40(-2.25%)
May 21, 2012 17.50 17.80 17.50 17.80 888 -0.59(-3.23%)
May 18, 2012 18.39 18.39 18.39 18.39 200 +0.25(+1.35%)
May 17, 2012 14.84 18.44 17.95 18.15 2,016 +0.19(+1.06%)
May 16, 2012 18.49 18.49 17.96 17.96 844 -0.04(-0.22%)
May 15, 2012 18.00 18.00 18.00 18.00 731 +0.00(+0.00%)
May 14, 2012 18.04 18.04 18.00 18.00 3,132 -0.25(-1.37%)
May 11, 2012 17.98 18.25 17.98 18.25 4,649 +0.45(+2.53%)
May 10, 2012 17.80 17.80 17.80 17.80 500 +0.38(+2.18%)
May 09, 2012 17.42 17.42 17.42 17.42 163 -0.08(-0.46%)
May 08, 2012 17.50 17.50 17.50 17.50 604 -0.89(-4.84%)
May 07, 2012 18.39 18.39 18.39 18.39 1,892 -0.21(-1.13%)
May 04, 2012 18.60 18.60 18.60 18.60 110 -0.10(-0.53%)
May 03, 2012 18.70 18.70 18.70 18.70 1,324 +0.01(+0.05%)
May 02, 2012 18.69 18.69 18.69 18.69 209 +0.09(+0.48%)
Apr 27, 2012 18.60 18.60 18.60 0 +0.10(+0.54%)
Apr 23, 2012 18.50 18.50 18.50 0 -0.66(-3.44%)
Apr 18, 2012 19.16 19.16 19.16 0 +0.31(+1.64%)
Apr 13, 2012 18.85 18.85 18.85 0 +0.00(+0.00%)
Apr 11, 2012 18.85 18.85 18.85 0 +0.35(+1.89%)
Apr 10, 2012 18.85 19.30 18.50 18.50 1,040 -0.50(-2.63%)
Apr 09, 2012 19.00 19.00 19.00 19.00 296 -0.30(-1.55%)
Apr 05, 2012 19.30 19.30 19.30 19.30 1,139 +0.05(+0.26%)
Apr 04, 2012 19.00 19.25 19.00 19.25 790 -0.15(-0.77%)
Mar 30, 2012 19.40 19.40 19.40 0 -0.12(-0.61%)
Mar 28, 2012 19.52 19.52 19.52 0 -0.43(-2.16%)
Mar 26, 2012 19.95 19.95 19.95 0 +0.30(+1.53%)
Mar 22, 2012 19.65 19.65 19.65 0 +0.20(+1.03%)
Mar 21, 2012 19.26 19.45 19.26 19.45 247 -0.15(-0.77%)
Mar 20, 2012 19.60 19.60 19.60 19.60 710 -0.25(-1.26%)
Mar 19, 2012 19.70 19.85 19.70 19.85 631 +0.53(+2.74%)
Mar 16, 2012 19.32 19.32 19.32 19.32 138 -0.43(-2.18%)
Mar 14, 2012 19.75 19.75 19.75 0 +0.50(+2.60%)
Mar 09, 2012 19.25 19.25 19.25 345 +0.35(+1.85%)
Mar 05, 2012 18.90 18.90 18.90 0 -0.30(-1.56%)
Mar 01, 2012 19.20 19.20 19.20 0 +0.00(+0.00%)
Feb 28, 2012 19.20 19.20 19.20 0 -0.14(-0.75%)
Feb 23, 2012 19.34 19.34 19.34 0 +0.04(+0.23%)
Feb 22, 2012 19.20 19.30 19.20 19.30 1,268 -0.40(-2.03%)
Feb 17, 2012 19.70 19.70 19.70 0 +0.29(+1.49%)
Feb 16, 2012 19.79 19.79 19.41 19.41 14,119 -0.24(-1.22%)
Feb 15, 2012 19.20 19.65 19.20 19.65 1,537 -0.05(-0.25%)
Feb 13, 2012 19.70 19.70 19.70 0 +0.70(+3.68%)
Feb 10, 2012 19.20 19.20 19.00 19.00 1,041 -0.30(-1.55%)
Feb 09, 2012 19.40 19.40 19.30 19.30 426 -0.50(-2.53%)
Feb 06, 2012 19.80 19.80 19.80 0 -0.20(-1.00%)
Feb 03, 2012 20.00 20.00 20.00 20.00 1,039 +0.20(+1.01%)
Feb 02, 2012 19.80 19.80 19.80 19.80 1,414 +0.30(+1.54%)
Feb 01, 2012 19.50 20.00 19.50 19.50 1,226 +0.15(+0.78%)
Jan 30, 2012 19.35 19.35 19.35 19.35 0 +0.46(+2.44%)
Jan 26, 2012 18.89 18.89 18.89 18.89 0 +0.39(+2.11%)
Jan 25, 2012 18.50 18.50 18.50 18.50 167 +0.11(+0.60%)
Jan 24, 2012 18.39 18.39 18.39 18.39 344 -1.11(-5.69%)
Jan 23, 2012 19.50 19.50 19.50 19.50 420 -0.20(-1.02%)
Jan 20, 2012 19.00 19.70 19.00 19.70 949 +0.25(+1.29%)
Jan 19, 2012 19.45 19.45 19.45 19.45 666 +0.00(+0.00%)
Jan 18, 2012 19.45 19.45 19.45 19.45 2,589 +0.75(+4.01%)
Jan 17, 2012 19.15 19.15 18.70 18.70 4,121 -0.25(-1.32%)
Jan 13, 2012 18.26 18.95 18.26 18.95 977 +0.75(+4.12%)
Jan 12, 2012 18.20 18.20 18.20 18.20 308 -0.85(-4.46%)
Jan 10, 2012 19.05 19.05 19.05 0 +0.52(+2.81%)
Jan 09, 2012 19.00 19.00 18.53 18.53 558 -0.32(-1.70%)
Jan 06, 2012 18.85 18.85 18.85 18.85 345 +0.40(+2.17%)
Jan 05, 2012 18.45 18.45 18.45 18.45 117 -1.15(-5.87%)
Jan 03, 2012 19.60 19.60 19.60 0 +0.90(+4.81%)
Dec 29, 2011 18.70 18.70 18.70 18.70 800 +0.03(+0.16%)
Dec 28, 2011 18.31 18.96 18.31 18.67 1,575 -0.31(-1.63%)
Dec 27, 2011 18.97 18.98 18.80 18.98 725 +0.35(+1.88%)
Dec 22, 2011 18.63 18.63 18.63 18.63 0 -0.22(-1.17%)
Dec 21, 2011 18.70 18.85 18.70 18.85 3,437 +0.40(+2.17%)
Dec 20, 2011 18.45 18.45 18.45 18.45 268 -0.30(-1.60%)
Dec 16, 2011 18.75 18.75 18.75 18.75 0 -0.90(-4.58%)
Dec 15, 2011 18.85 19.65 18.85 19.65 1,029 +1.11(+6.00%)
Dec 14, 2011 18.54 18.54 18.54 18.54 3,132 -0.73(-3.80%)
Dec 13, 2011 19.27 19.27 19.27 19.27 2,102 +0.07(+0.36%)
Dec 09, 2011 19.20 19.20 19.20 19.20 0 +0.05(+0.26%)
Dec 07, 2011 19.15 19.15 19.15 0 -0.45(-2.30%)
Dec 05, 2011 19.60 19.60 19.60 0 +0.60(+3.16%)
Dec 02, 2011 19.30 19.30 19.00 19.00 289 -0.30(-1.55%)
Dec 01, 2011 19.25 19.30 19.00 19.30 2,983 -0.27(-1.37%)
Nov 30, 2011 19.50 19.57 19.50 19.57 689 -0.43(-2.16%)
Nov 29, 2011 20.00 20.00 20.00 20.00 3,455 -0.05(-0.25%)
Nov 28, 2011 20.00 20.05 20.00 20.05 5,917 +0.05(+0.25%)
Nov 25, 2011 20.00 20.00 20.00 20.00 1,649 +0.50(+2.56%)
Nov 23, 2011 19.60 19.60 19.50 19.50 441 -0.29(-1.47%)
Nov 22, 2011 19.90 19.90 19.79 19.79 634 +0.09(+0.46%)
Nov 21, 2011 19.70 19.70 19.70 19.70 500 -1.38(-6.55%)
Nov 17, 2011 21.08 21.08 21.08 21.08 0 -0.32(-1.49%)
Nov 16, 2011 20.98 21.40 20.95 21.40 351 -0.14(-0.65%)
Nov 15, 2011 20.59 21.54 20.59 21.54 318 -0.06(-0.28%)
Nov 14, 2011 21.60 21.60 21.60 21.60 200 -0.01(-0.04%)
Nov 11, 2011 21.75 21.75 21.61 21.61 5,718 +0.61(+2.89%)
Nov 10, 2011 21.35 21.50 20.88 21.00 6,137 -0.45(-2.10%)
Nov 09, 2011 21.45 21.45 21.45 21.45 397 -0.55(-2.50%)
Nov 08, 2011 22.04 22.04 22.00 22.00 37,823 +0.63(+2.95%)
Nov 03, 2011 21.37 21.37 21.37 1,347 -0.03(-0.14%)
Nov 02, 2011 21.24 21.40 21.20 21.40 7,803 +0.40(+1.90%)
Nov 01, 2011 20.73 21.25 20.73 21.00 583 -1.10(-4.98%)
Oct 28, 2011 22.10 22.10 22.10 0 +0.10(+0.45%)
Oct 27, 2011 21.71 22.00 21.71 22.00 792 +1.20(+5.77%)
Oct 26, 2011 21.00 21.27 20.80 20.80 4,439 -0.39(-1.84%)
Oct 24, 2011 21.19 21.19 21.19 456 +0.04(+0.19%)
Oct 21, 2011 21.15 21.15 21.15 21.15 682 +0.40(+1.92%)
Oct 20, 2011 20.72 20.75 20.72 20.75 7,381 +0.17(+0.83%)
Oct 18, 2011 20.58 20.58 20.58 20.58 0 -0.20(-0.97%)
Oct 13, 2011 20.78 20.78 20.78 0 -0.02(-0.08%)
Oct 12, 2011 20.88 20.88 20.80 20.80 30,882 +0.60(+2.96%)
Oct 11, 2011 20.25 20.25 20.13 20.20 780 -0.04(-0.21%)
Oct 10, 2011 20.55 20.55 20.24 20.24 11,008 +0.24(+1.21%)
Oct 07, 2011 19.85 20.02 19.85 20.00 25,539 +0.17(+0.86%)
Oct 06, 2011 19.53 19.83 19.45 19.83 1,871 +0.38(+1.95%)
Oct 05, 2011 19.45 19.45 19.45 19.45 16,292 +0.20(+1.04%)
Sep 30, 2011 19.25 19.25 19.25 19.25 0 +0.90(+4.90%)
Sep 23, 2011 18.35 18.35 18.35 18.35 0 -0.20(-1.08%)
Sep 22, 2011 18.55 18.55 18.55 18.55 1,000 -0.75(-3.89%)
Sep 06, 2011 19.30 19.30 19.30 0 -0.75(-3.74%)
Sep 02, 2011 20.05 20.05 20.05 20.05 100 +0.00(+0.00%)
Aug 31, 2011 20.05 20.05 20.05 0 -0.45(-2.20%)
Aug 24, 2011 20.50 20.50 20.50 0 +0.05(+0.24%)
Aug 19, 2011 20.45 20.45 20.45 0 -0.05(-0.24%)
Aug 11, 2011 20.50 20.50 20.50 0 +1.70(+9.04%)
Aug 08, 2011 18.80 18.80 18.80 18.80 0 -1.40(-6.91%)
Aug 04, 2011 20.20 20.20 20.20 20.20 0 -0.80(-3.83%)
Aug 02, 2011 21.00 21.00 21.00 0 -0.00(-0.00%)
Jul 28, 2011 21.00 21.00 21.00 0 -0.46(-2.13%)
Jul 21, 2011 21.46 21.46 21.46 0 +0.41(+1.94%)
Jul 20, 2011 21.05 21.05 21.05 21.05 105 +0.09(+0.41%)
Jul 12, 2011 20.96 20.96 20.96 0 -0.62(-2.85%)
Jun 14, 2011 21.58 21.58 21.58 0 -0.16(-0.73%)
Jun 10, 2011 21.74 21.74 21.74 0 +0.24(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.