RUSP.L Historical Prices | 1 RAVEN RUSSIA CRP Stock

Dow

0.80% Nasdaq

0.97%

Raven Russia Ltd. (RUSP.L)

-LSE

151.85 0.72(0.48%) May 17, 11:06AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	151.50	151.85	150.52	151.25	51,600	151.25
May 16, 2013	150.50	151.50	150.25	151.12	26,100	151.12
May 15, 2013	150.27	151.50	150.27	151.00	31,600	151.00
May 14, 2013	151.75	151.75	150.27	150.75	36,500	150.75
May 13, 2013	150.75	151.00	150.26	150.75	177,700	150.75
May 10, 2013	151.00	151.00	150.50	151.00	65,300	151.00
May 9, 2013	151.00	151.00	151.00	150.75	2,600	150.75
May 8, 2013	151.00	151.25	150.26	150.75	48,600	150.75
May 7, 2013	150.65	151.25	150.25	150.75	81,500	150.75
May 3, 2013	150.65	150.65	150.26	150.75	18,000	150.75
May 2, 2013	150.12	150.65	150.12	150.75	13,000	150.75
May 1, 2013	150.65	151.00	150.65	150.75	13,800	150.75
Apr 30, 2013	150.65	151.00	150.12	150.75	108,200	150.75
Apr 29, 2013	150.12	151.00	150.12	151.00	41,200	151.00
Apr 26, 2013	150.65	150.65	150.12	150.75	16,900	150.75
Apr 25, 2013	150.97	150.97	148.50	150.75	407,600	150.75
Apr 24, 2013	150.97	151.25	150.97	150.75	22,400	150.75
Apr 23, 2013	150.25	151.40	150.25	150.75	27,900	150.75
Apr 22, 2013	150.38	151.40	150.38	150.75	15,400	150.75
Apr 19, 2013	150.98	151.40	150.00	150.75	137,100	150.75
Apr 18, 2013	150.50	150.98	150.50	150.75	31,200	150.75
Apr 17, 2013	150.98	151.40	150.00	150.00	19,400	150.00
Apr 16, 2013	150.10	151.40	150.10	150.50	96,200	150.50
Apr 15, 2013	150.05	150.98	150.05	150.50	117,400	150.50
Apr 12, 2013	150.98	150.98	150.05	150.50	10,200	150.50
Apr 11, 2013	150.98	150.98	150.05	150.50	24,800	150.50
Apr 10, 2013	150.99	151.00	150.00	150.50	25,300	150.50
Apr 9, 2013	151.00	151.15	150.00	150.50	58,300	150.50
Apr 8, 2013	150.05	151.20	149.50	150.50	97,500	150.50
Apr 5, 2013	151.40	151.40	150.03	150.50	68,300	150.50
Apr 4, 2013	151.40	151.40	150.52	150.75	95,800	150.75
Apr 3, 2013	151.40	151.50	150.26	150.75	72,600	150.75
Apr 2, 2013	149.50	151.00	149.50	150.50	376,800	150.50
Mar 28, 2013	149.60	150.24	149.60	150.00	12,700	150.00
Mar 27, 2013	149.75	150.25	149.60	150.00	24,300	150.00
Mar 26, 2013	149.25	150.25	149.25	150.00	30,700	150.00
Mar 25, 2013	147.30	149.35	147.30	148.75	81,700	148.75
Mar 22, 2013	146.45	147.70	146.45	147.50	57,300	147.50
Mar 21, 2013	146.54	146.54	145.85	146.25	77,600	146.25
Mar 20, 2013	146.30	146.30	145.60	146.00	47,700	146.00
Mar 19, 2013	145.60	146.30	145.60	146.00	27,100	146.00
Mar 18, 2013	145.50	146.40	145.50	146.00	24,100	146.00
Mar 15, 2013	146.31	146.40	146.31	146.00	42,800	146.00
Mar 14, 2013	146.50	146.50	146.06	146.00	52,100	146.00
Mar 13, 2013	146.06	146.12	145.50	145.88	96,600	145.88
Mar 12, 2013	146.00	146.50	145.75	145.88	164,100	145.88
Mar 11, 2013	145.88	146.00	145.00	145.75	324,600	145.75
Mar 8, 2013	145.88	145.88	145.50	145.75	37,700	145.75
Mar 7, 2013	145.90	145.90	145.55	145.75	43,200	145.75
Mar 6, 2013	145.50	145.90	145.50	145.75	72,500	145.75
Mar 5, 2013	145.05	145.90	145.05	145.75	63,100	145.75
Mar 4, 2013	145.90	145.90	145.00	145.38	101,400	145.38
Mar 1, 2013	145.90	145.90	145.25	145.50	13,300	145.50
Feb 28, 2013	145.50	145.90	145.50	145.50	21,800	145.50
Feb 27, 2013	145.90	145.90	145.00	145.50	38,000	145.50
Feb 26, 2013	146.00	146.00	145.00	145.50	22,700	145.50
Feb 25, 2013	145.40	145.90	145.00	145.50	4,400	145.50
Feb 22, 2013	144.65	145.40	144.65	145.25	14,500	145.25
Feb 21, 2013	144.40	144.65	144.25	144.50	9,800	144.50
Feb 20, 2013	144.40	144.50	144.25	144.38	72,900	144.38
Feb 20, 2013	3.00 Dividend
Feb 19, 2013	145.60	146.00	145.60	145.75	78,500	142.75
Feb 18, 2013	144.94	145.32	144.94	145.62	109,000	142.63
Feb 15, 2013	144.50	145.00	144.50	145.00	54,300	142.02
Feb 14, 2013	144.75	145.14	144.75	145.00	105,000	142.02
Feb 13, 2013	144.75	145.00	144.50	145.00	44,800	142.02
Feb 12, 2013	144.73	145.00	144.50	145.00	38,300	142.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RUSP.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Raven Russia Ltd. (RUSP.L)