Rize UCITS ICAV - Rize Cyberse
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 May 2023 |
GBX |
404.8 |
409.575 |
402 |
408.175 |
408.175 |
-0.9 (-0.22%)
|
8,492 |
| 3 May 2023 |
GBX |
408.2 |
411.6001 |
407.08 |
409.075 |
409.075 |
+0.45 (+0.11%)
|
10,911 |
| 2 May 2023 |
GBX |
417.25 |
418.46 |
408.2 |
408.625 |
408.625 |
-5.6 (-1.35%)
|
15,058 |
| 28 Apr 2023 |
GBX |
421.5 |
421.5 |
413.92 |
414.225 |
414.225 |
-12.675 (-2.97%)
|
5,794 |
| 27 Apr 2023 |
GBX |
428.8 |
429.855 |
425.43 |
426.9 |
426.9 |
-1.625 (-0.38%)
|
6,329 |
| 26 Apr 2023 |
GBX |
426 |
429.37 |
423.53 |
428.525 |
428.525 |
-2.475 (-0.57%)
|
5,457 |
| 25 Apr 2023 |
GBX |
432.65 |
439.655 |
429.75 |
431 |
431 |
-13.7 (-3.08%)
|
14,815 |
| 24 Apr 2023 |
GBX |
457.15 |
457.15 |
444.7 |
444.7 |
444.7 |
-9.825 (-2.16%)
|
7,317 |
| 21 Apr 2023 |
GBX |
451.65 |
455.25 |
448.35 |
454.525 |
454.525 |
+8.675 (+1.95%)
|
1,742 |
| 20 Apr 2023 |
GBX |
447.5 |
450.1001 |
445.21 |
445.85 |
445.85 |
-3.075 (-0.68%)
|
23,510 |
| 19 Apr 2023 |
GBX |
451.15 |
452.75 |
448.925 |
448.925 |
448.925 |
-7.8 (-1.71%)
|
1,624 |
| 18 Apr 2023 |
GBX |
456.75 |
462.68 |
456.725 |
456.725 |
456.725 |
-0.6 (-0.13%)
|
2,864 |
| 17 Apr 2023 |
GBX |
457.4 |
459.905 |
454.57 |
457.325 |
457.325 |
+6.8 (+1.51%)
|
5,160 |
| 14 Apr 2023 |
GBX |
450.5 |
454.445 |
450.25 |
450.525 |
450.525 |
-3.45 (-0.76%)
|
8,294 |
| 13 Apr 2023 |
GBX |
449 |
455.255 |
448.745 |
453.975 |
453.975 |
+3.5 (+0.78%)
|
3,359 |
| 12 Apr 2023 |
GBX |
449.3 |
451.805 |
447.705 |
450.475 |
450.475 |
+6.925 (+1.56%)
|
4,278 |
| 11 Apr 2023 |
GBX |
449.45 |
449.6499 |
443.55 |
443.55 |
443.55 |
+0.8 (+0.18%)
|
18,391 |
| 6 Apr 2023 |
GBX |
443.66 |
443.66 |
438.12 |
442.75 |
442.75 |
+3.375 (+0.77%)
|
2,429 |
| 5 Apr 2023 |
GBX |
453.55 |
453.955 |
439.375 |
439.375 |
439.375 |
-12.45 (-2.76%)
|
14,316 |
| 4 Apr 2023 |
GBX |
451.25 |
452.825 |
449.545 |
451.825 |
451.825 |
-0.575 (-0.13%)
|
24,643 |
| 3 Apr 2023 |
GBX |
458.65 |
461.87 |
451.095 |
452.4 |
452.4 |
-4.85 (-1.06%)
|
29,590 |
| 31 Mar 2023 |
GBX |
443.75 |
457.25 |
442.84 |
457.25 |
457.25 |
+11.775 (+2.64%)
|
4,115 |
| 30 Mar 2023 |
GBX |
443.91 |
447.01 |
442.39 |
445.475 |
445.475 |
+3.875 (+0.88%)
|
3,618 |
| 29 Mar 2023 |
GBX |
442.55 |
444.81 |
441.6 |
441.6 |
441.6 |
+0.575 (+0.13%)
|
9,776 |
| 28 Mar 2023 |
GBX |
442.545 |
444.505 |
441.025 |
441.025 |
441.025 |
-1.15 (-0.26%)
|
4,438 |
| 27 Mar 2023 |
GBX |
445.35 |
447.3999 |
441.6 |
442.175 |
442.175 |
+1.375 (+0.31%)
|
33,129 |
| 24 Mar 2023 |
GBX |
439.4 |
444.435 |
439.35 |
440.8 |
440.8 |
-4.075 (-0.92%)
|
21,879 |
| 23 Mar 2023 |
GBX |
438.6 |
448.655 |
437.62 |
444.875 |
444.875 |
+1.225 (+0.28%)
|
12,428 |
| 22 Mar 2023 |
GBX |
445.16 |
447.605 |
443.65 |
443.65 |
443.65 |
-6.225 (-1.38%)
|
1,606 |
| 21 Mar 2023 |
GBX |
443.45 |
449.875 |
441.2 |
449.875 |
449.875 |
+16.025 (+3.69%)
|
4,340 |
