UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.42 +0.06 (+0.07%) GOLD FUTURES
2,336.00 -6.10 (-0.26%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,271.03 -384.93 (-0.72%)
Raiffeisen Bank International AG (RAIFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 312 |
| 22 Apr 2024 | 4.4480 | 4.7000 | 4.4480 | 4.7000 | 4.7000 | 46,500 |
| 19 Apr 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 300 |
| 18 Apr 2024 | 4.4800 | 4.5400 | 4.4720 | 4.5400 | 4.5400 | 1,100 |
| 17 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 200 |
| 16 Apr 2024 | 4.5880 | 4.5880 | 4.4750 | 4.4800 | 4.4800 | 700 |
| 15 Apr 2024 | 4.7310 | 4.7310 | 4.5150 | 4.5150 | 4.5150 | 500 |
| 12 Apr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 11 Apr 2024 | 4.5350 | 4.8200 | 4.2500 | 4.8200 | 4.8200 | 30,100 |
| 10 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 700 |
| 09 Apr 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 300 |
| 09 Apr 2024 | 0.337 Dividend | |||||
| 08 Apr 2024 | 4.5970 | 5.2800 | 4.5970 | 5.1000 | 4.7630 | 27,100 |
| 05 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.8190 | 4,500 |
| 04 Apr 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 4.8937 | 100 |
| 03 Apr 2024 | 5.2000 | 5.2000 | 4.9990 | 4.9990 | 4.6687 | 2,400 |
| 02 Apr 2024 | 5.1600 | 5.1700 | 5.1500 | 5.1500 | 4.8097 | 40,100 |
| 01 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.8564 | 300 |
| 28 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5762 | 100 |
| 27 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.4361 | - |
| 26 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.4361 | - |
| 25 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.4361 | - |
| 22 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.4361 | 400 |
| 21 Mar 2024 | 4.6900 | 4.8000 | 4.6900 | 4.8000 | 4.4828 | 300 |
| 20 Mar 2024 | 4.5700 | 4.8500 | 4.3900 | 4.8300 | 4.5108 | 10,100 |
| 19 Mar 2024 | 5.1550 | 5.2650 | 5.1550 | 5.2650 | 4.9171 | 1,300 |
| 18 Mar 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 4.7742 | - |
| 15 Mar 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 4.7742 | - |
| 14 Mar 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 4.7742 | 7,100 |
| 13 Mar 2024 | 5.0360 | 5.0900 | 5.0360 | 5.0900 | 4.7537 | 300 |
| 12 Mar 2024 | 5.0800 | 5.0800 | 4.7750 | 4.9590 | 4.6313 | 400 |
| 11 Mar 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.0525 | - |
| 08 Mar 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.0525 | - |
| 07 Mar 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.0525 | - |
| 06 Mar 2024 | 5.4300 | 5.4300 | 5.4100 | 5.4100 | 5.0525 | 1,400 |
| 05 Mar 2024 | 5.4000 | 5.4000 | 5.3850 | 5.3850 | 5.0292 | 900 |
| 04 Mar 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.0245 | - |
| 01 Mar 2024 | 5.3600 | 5.3800 | 5.3600 | 5.3800 | 5.0245 | 500 |
| 29 Feb 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.7537 | 500 |
| 28 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.6883 | 300 |
| 27 Feb 2024 | 5.1600 | 5.1900 | 5.1600 | 5.1900 | 4.8471 | 1,200 |
| 26 Feb 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 4.7443 | 200 |
| 23 Feb 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 4.9685 | 300 |
| 22 Feb 2024 | 5.5500 | 5.5500 | 5.4750 | 5.4750 | 5.1132 | 500 |
| 21 Feb 2024 | 5.3500 | 5.3500 | 5.3100 | 5.3100 | 4.9591 | 700 |
| 20 Feb 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | - |
| 16 Feb 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | - |
| 15 Feb 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | - |
| 14 Feb 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | - |
| 13 Feb 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | 20,100 |
| 12 Feb 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 4.9404 | - |
| 09 Feb 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 4.9404 | - |
| 08 Feb 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 4.9404 | - |
| 07 Feb 2024 | 5.1050 | 5.2900 | 5.1050 | 5.2900 | 4.9404 | 800 |
| 06 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.6883 | - |
| 05 Feb 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0200 | 4.6883 | 4,400 |
| 02 Feb 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 4.9778 | - |
| 01 Feb 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 4.9778 | - |
| 31 Jan 2024 | 5.1580 | 5.3300 | 5.1580 | 5.3300 | 4.9778 | 400 |
| 30 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 4.9965 | - |
| 29 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 4.9965 | - |
| 26 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 4.9965 | 100 |
| 25 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 4.9965 | 100 |
| 24 Jan 2024 | 5.3050 | 5.3050 | 5.3050 | 5.3050 | 4.9545 | - |
| 23 Jan 2024 | 5.3050 | 5.3050 | 5.3050 | 5.3050 | 4.9545 | 300 |
| 22 Jan 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.9031 | - |
| 19 Jan 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.9031 | 2,000 |
| 18 Jan 2024 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 4.8797 | - |
| 17 Jan 2024 | 5.2500 | 5.2500 | 5.2250 | 5.2250 | 4.8797 | 1,100 |
| 16 Jan 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.0432 | 300 |
| 12 Jan 2024 | 5.2600 | 5.3600 | 5.2600 | 5.3200 | 4.9685 | 500 |
| 11 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.7723 | 4,100 |
| 10 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.7630 | 400 |
| 09 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.6603 | 700 |
| 08 Jan 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 4.7256 | 1,100 |
| 05 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5762 | - |
| 04 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5762 | - |
| 03 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5762 | 600 |
| 02 Jan 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.6883 | 100 |
| 29 Dec 2023 | 5.0200 | 5.2600 | 5.0200 | 5.1700 | 4.8284 | 800 |
| 28 Dec 2023 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 4.8284 | 500 |
| 27 Dec 2023 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.0058 | 400 |
| 26 Dec 2023 | 5.4000 | 5.4000 | 5.1850 | 5.1850 | 4.8424 | 2,600 |
| 22 Dec 2023 | 5.1000 | 5.1700 | 5.1000 | 5.1700 | 4.8284 | 700 |
| 21 Dec 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.6603 | 100 |
| 20 Dec 2023 | 4.8100 | 5.1000 | 4.8100 | 5.0680 | 4.7331 | 3,500 |
| 19 Dec 2023 | 4.6700 | 4.6700 | 4.5100 | 4.6500 | 4.3427 | 1,000 |
| 18 Dec 2023 | 4.4200 | 4.6500 | 4.4200 | 4.5860 | 4.2830 | 1,300 |
| 15 Dec 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.1560 | 200 |
| 14 Dec 2023 | 4.3900 | 4.5220 | 4.3900 | 4.4300 | 4.1373 | 6,300 |
| 13 Dec 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 3.9318 | - |
| 12 Dec 2023 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | 3.9318 | 2,700 |
| 11 Dec 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.9598 | - |
| 08 Dec 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.9598 | - |
| 07 Dec 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.9598 | 500 |
| 06 Dec 2023 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 3.8534 | - |
| 05 Dec 2023 | 4.0800 | 4.1260 | 4.0800 | 4.1260 | 3.8534 | 2,000 |
| 04 Dec 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.7263 | - |
| 01 Dec 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.7263 | 400 |
| 30 Nov 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.7450 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.