Robertet SA Historical Data - RBT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Robertet SA (RBT)
Robertet SA (RBT) Historical

Robertet SA (RBT)

825.00

-9.00

(-1.08%)

Closed July 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4	-0.482509047045	829	842	822	1174	833.26286201	DE
4	-7	-0.841346153846	832	842	805	957	826.68510972	DE
12	-45	-5.1724137931	870	907	796	970	857.04982623	DE
26	52	6.72703751617	773	907	762	801	842.45488411	DE
52	14	1.72626387176	811	907	753	645	826.38023083	DE
156	-181	-17.9920477137	1006	1060	753	499	855.35846783	DE
260	181	28.1055900621	644	1068	625	617	858.39165709	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	825	-9	-1.08	834	834	822	580
1721320200	834	6	0.72	829	834	825	970
1721233800	828	-8	-0.96	835	835	825	446
1721147400	836	-3	-0.36	839	840	831	411
1721061000	839	8	0.96	835	842	835	1207
1720801800	831	-2	-0.24	829	839	827	2836
1720715400	833	12	1.46	829	833	826	599
1720629000	821	8	0.98	820	823	815	251
1720542600	813	-13	-1.57	821	828	811	671
1720456200	826	-2	-0.24	821	829	821	195
1720197000	828	2	0.24	828	829	825	254
1720110600	826	-3	-0.36	838	838	825	260
1720024200	829	8	0.97	830	833	825	687
1719937800	821	-2	-0.24	823	824	809	587
1719851400	823	6	0.73	827	829	820	727
1719592200	817	8	0.99	815	822	808	965
1719505800	809	-17	-2.06	809	820	805	549
1719419400	826	16	1.98	820	829	807	1420
1719333000	810	-19	-2.29	824	828	809	691
1719246600	829	2	0.24	826	835	825	1236
1718987400	827	-4	-0.48	832	833	825	4178
1718901000	831	9	1.09	830	834	821	467
1718814600	822	2	0.24	824	830	820	715
1718728200	820	14	1.74	806	826	806	607
1718641800	806	-3	-0.37	808	810	796	1464
1718382600	809	-17	-2.06	824	825	805	951
1718296200	826	-17	-2.02	844	844	825	627
1718209800	843	5	0.60	839	846	838	326
1718123400	838	-9	-1.06	847	858	838	837
1718037000	847	-6	-0.70	842	847	841	590
1717777800	853	-15	-1.73	865	865	853	609
1717691400	868	5	0.58	863	870	861	506
1717605000	863	-7	-0.80	870	870	861	1891
1717518600	870	2	0.23	870	870	864	748
1717432200	868	-6	-0.69	870	872	866	607
1717173000	874	1	0.11	870	875	866	779
1717086600	873	-2	-0.23	870	875	868	616
1717000200	875	5	0.57	870	875	865	977
1716913800	870	-9	-1.02	875	880	870	846
1716827400	879	-1	-0.11	880	880	872	681
1716568200	880	-5	-0.56	880	884	879	498
1716481800	885	-10	-1.12	885	890	882	1040
1716395400	895	0	0.00	890	895	884	598
1716309000	895	0	0.00	890	895	885	808
1716222600	895	0	0.00	895	904	888	997
1715963400	895	12	1.36	885	895	882	1242
1715877000	883	-1	-0.11	890	895	883	1704
1715790600	884	-13	-1.45	891	892	883	943
1715704200	897	0	0.00	900	900	891	558
1715617800	897	-6	-0.66	905	907	895	1928
1715358600	903	7	0.78	895	905	883	2538
1715272200	896	12	1.36	880	899	879	1477
1715185800	884	4	0.45	873	885	869	1247
1715099400	880	9	1.03	870	880	860	1316
1715013000	871	4	0.46	880	880	860	1903
1714753800	867	-1	-0.12	868	877	855	1233
1714667400	868	-14	-1.59	885	885	868	335
1714494600	882	-8	-0.90	890	895	880	657
1714408200	890	8	0.91	880	895	876	1162
1714149000	882	5	0.57	870	883	866	1091
1714062600	877	-8	-0.90	886	889	876	451
1713976200	885	10	1.14	876	887	870	647
1713889800	875	-7	-0.79	870	880	861	855
1713803400	882	20	2.32	860	884	857	1003

Resideo Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions