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 |
| 8 Jun 2021 |
GBX |
494.65 |
500.3999 |
492 |
495.475 |
495.475 |
+5.575 (+1.14%)
|
29,309 |
| 7 Jun 2021 |
GBX |
484.8 |
490.1001 |
484.8 |
489.9 |
489.9 |
+5.325 (+1.10%)
|
14,430 |
| 4 Jun 2021 |
GBX |
483 |
485.65 |
481 |
484.575 |
484.575 |
+1.05 (+0.22%)
|
9,803 |
| 3 Jun 2021 |
GBX |
488.15 |
488.15 |
478.25 |
483.525 |
483.525 |
-4.475 (-0.92%)
|
33,027 |
| 2 Jun 2021 |
GBX |
486.65 |
488.6 |
485.8 |
488 |
488 |
+2.4 (+0.49%)
|
31,277 |
| 1 Jun 2021 |
GBX |
486.6 |
491.55 |
484.25 |
485.6 |
485.6 |
-3.275 (-0.67%)
|
48,216 |
| 28 May 2021 |
GBX |
490.95 |
492.8 |
488.05 |
488.875 |
488.875 |
+0.05 (+0.01%)
|
33,686 |
| 27 May 2021 |
GBX |
489.4 |
490.65 |
486.8 |
488.825 |
488.825 |
-1.175 (-0.24%)
|
37,544 |
| 26 May 2021 |
GBX |
486.4 |
492.4 |
484.7 |
490 |
490 |
+4.925 (+1.02%)
|
24,789 |
| 25 May 2021 |
GBX |
487.15 |
488.35 |
484.75 |
485.075 |
485.075 |
+0.1 (+0.02%)
|
16,182 |
| 24 May 2021 |
GBX |
480.45 |
486.1 |
480.45 |
484.975 |
484.975 |
+4.6 (+0.96%)
|
28,579 |
| 21 May 2021 |
GBX |
477.1 |
483.523 |
476.05 |
480.375 |
480.375 |
+3.625 (+0.76%)
|
33,343 |
| 20 May 2021 |
GBX |
469.8 |
477.2 |
466.85 |
476.75 |
476.75 |
+11.75 (+2.53%)
|
29,883 |
| 19 May 2021 |
GBX |
463.75 |
469.1 |
460.55 |
465 |
465 |
-5.45 (-1.16%)
|
53,332 |
| 18 May 2021 |
GBX |
468.95 |
471.1 |
464.3265 |
470.45 |
470.45 |
+4.7 (+1.01%)
|
90,294 |
| 17 May 2021 |
GBX |
472.2 |
472.2 |
465.75 |
465.75 |
465.75 |
-2.7 (-0.58%)
|
15,987 |
| 14 May 2021 |
GBX |
464.25 |
469.3 |
462.5 |
468.45 |
468.45 |
+7.825 (+1.70%)
|
16,548 |
| 13 May 2021 |
GBX |
458.45 |
463.85 |
458.45 |
460.625 |
460.625 |
-0.3 (-0.07%)
|
24,459 |
| 12 May 2021 |
GBX |
465.7 |
467.581 |
460.25 |
460.925 |
460.925 |
-3.525 (-0.76%)
|
26,747 |
| 11 May 2021 |
GBX |
460.55 |
464.45 |
451.25 |
464.45 |
464.45 |
-2.025 (-0.43%)
|
40,718 |
| 10 May 2021 |
GBX |
469 |
476.05 |
466.063 |
466.475 |
466.475 |
-10.05 (-2.11%)
|
25,286 |
| 7 May 2021 |
GBX |
478.1 |
488.845 |
450.15 |
476.525 |
476.525 |
+7.55 (+1.61%)
|
94,573 |
| 6 May 2021 |
GBX |
479.45 |
479.45 |
467.65 |
468.975 |
468.975 |
-10.1 (-2.11%)
|
13,679 |
| 5 May 2021 |
GBX |
483.55 |
485.1 |
476.65 |
479.075 |
479.075 |
-2.325 (-0.48%)
|
29,923 |
| 4 May 2021 |
GBX |
491.8 |
492.2 |
480 |
481.4 |
481.4 |
-18.35 (-3.67%)
|
38,116 |
| 30 Apr 2021 |
GBX |
499.1 |
499.75 |
495.5 |
499.75 |
499.75 |
+2.15 (+0.43%)
|
15,801 |
| 29 Apr 2021 |
GBX |
508 |
508 |
496.2 |
497.6 |
497.6 |
-9.45 (-1.86%)
|
54,826 |
| 28 Apr 2021 |
GBX |
511.6 |
514.3 |
505.9 |
507.05 |
507.05 |
-7.85 (-1.52%)
|
32,862 |
| 27 Apr 2021 |
GBX |
515.9 |
519.8 |
514.1 |
514.9 |
514.9 |
-2.55 (-0.49%)
|
9,717 |
| 26 Apr 2021 |
GBX |
505.4 |
517.5 |
501 |
517.45 |
517.45 |
+12.1 (+2.39%)
|
17,371 |
