ADS:RAKCEC
Delisted
Ras Al Khaimah Ceramics PSC Stock Price (Quote)
$1.59
+0 (+0%)
At Close: Dec 05, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.50 | $1.64 | Thursday, 5th Dec 2019 RAKCEC.UH stock ended at $1.59. During the day the stock fluctuated 0% from a day low at $1.59 to a day high of $1.59. |
| 90 days | $1.50 | $1.64 | |
| 52 weeks | $1.42 | $1.99 |
| Date | Open | High | Low | Close | Volume |
| Dec 05, 2019 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| Dec 04, 2019 | $1.55 | $1.59 | $1.55 | $1.59 | 45 700 |
| Dec 03, 2019 | $1.56 | $1.56 | $1.56 | $1.56 | 0 |
| Dec 02, 2019 | $1.56 | $1.56 | $1.56 | $1.56 | 0 |
| Nov 29, 2019 | $1.56 | $1.56 | $1.56 | $1.56 | 0 |
| Nov 28, 2019 | $1.56 | $1.57 | $1.55 | $1.56 | 346 879 |
| Nov 27, 2019 | $1.57 | $1.57 | $1.57 | $1.57 | 2 412 |
| Nov 26, 2019 | $1.57 | $1.57 | $1.57 | $1.57 | 25 000 |
| Nov 25, 2019 | $1.58 | $1.58 | $1.58 | $1.58 | 10 000 |
| Nov 22, 2019 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| Nov 21, 2019 | $1.54 | $1.54 | $1.50 | $1.50 | 513 330 |
| Nov 20, 2019 | $1.54 | $1.54 | $1.54 | $1.54 | 100 000 |
| Nov 19, 2019 | $1.58 | $1.58 | $1.53 | $1.53 | 437 947 |
| Nov 18, 2019 | $1.59 | $1.59 | $1.58 | $1.58 | 100 746 |
| Nov 15, 2019 | $1.58 | $1.58 | $1.58 | $1.58 | 0 |
| Nov 14, 2019 | $1.59 | $1.59 | $1.58 | $1.58 | 406 126 |
| Nov 13, 2019 | $1.60 | $1.61 | $1.60 | $1.60 | 326 746 |
| Nov 12, 2019 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| Nov 11, 2019 | $1.59 | $1.61 | $1.59 | $1.59 | 611 201 |
| Nov 08, 2019 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| Nov 07, 2019 | $1.60 | $1.60 | $1.60 | $1.60 | 41 000 |
| Nov 06, 2019 | $1.62 | $1.62 | $1.62 | $1.62 | 1 752 479 |
| Nov 05, 2019 | $1.63 | $1.64 | $1.62 | $1.64 | 835 310 |
| Nov 04, 2019 | $1.60 | $1.64 | $1.60 | $1.64 | 1 103 507 |
| Nov 01, 2019 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
