RISH.OL - GC Rieber Shipping ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201710.3010.3010.3010.3010.30-
Dec 11, 201710.3010.3010.3010.3010.30-
Dec 08, 201710.3010.3010.3010.3010.30150
Dec 07, 201710.3510.3510.3510.3510.35-
Dec 06, 201710.3510.3510.3510.3510.35-
Dec 05, 201710.3510.3510.3510.3510.35-
Dec 04, 201710.3510.3510.3510.3510.35-
Dec 01, 201710.3510.3510.3510.3510.35-
Nov 30, 201710.3510.3510.3510.3510.35-
Nov 29, 201710.3510.3510.3510.3510.35-
Nov 28, 201710.3510.3510.3510.3510.35-
Nov 27, 201710.3510.3510.3510.3510.35670
Nov 24, 201710.9510.9510.9510.9510.95-
Nov 23, 201710.9510.9510.9510.9510.95-
Nov 22, 201710.9510.9510.9510.9510.95-
Nov 21, 201710.9510.9510.9510.9510.95901
Nov 20, 201710.5010.5010.5010.5010.50-
Nov 17, 201711.4511.4510.5010.5010.504,900
Nov 16, 201711.2511.2510.6010.6010.6018
Nov 15, 201710.6011.3010.6011.2511.255,893
Nov 14, 201710.6010.6010.6010.6010.60-
Nov 13, 201710.6010.6010.6010.6010.60-
Nov 10, 201710.6010.6010.6010.6010.60319
Nov 09, 201710.6510.6510.6510.6510.65-
Nov 08, 201710.6510.6510.6510.6510.6533
Nov 07, 201711.6011.6011.6011.6011.60972
Nov 06, 201710.8010.8010.8010.8010.801,000
Nov 03, 201711.3011.3011.3011.3011.30-
Nov 02, 201711.3011.3011.3011.3011.304
Nov 01, 201711.2011.5011.2011.3011.302,222
Oct 31, 201710.2510.2510.2510.2510.251,000
Oct 30, 201710.2510.2510.2510.2510.25526
Oct 27, 201710.2010.2010.2010.2010.20220
Oct 26, 201710.6510.6510.6510.6510.65500
Oct 25, 201711.0011.0010.9510.9510.954,059
Oct 24, 201710.0510.0510.0510.0510.05-
Oct 23, 201710.0510.0510.0510.0510.05-
Oct 20, 201710.1010.1010.0510.0510.05269
Oct 19, 201711.7511.7511.7511.7511.75-
Oct 18, 201711.7511.7511.7511.7511.75-
Oct 17, 201711.7511.7511.7511.7511.75-
Oct 16, 201711.7511.7511.7511.7511.75-
Oct 13, 201711.7511.7511.7511.7511.75-
Oct 12, 201711.7511.7511.7511.7511.75-
Oct 11, 201711.7511.7511.7511.7511.75-
Oct 10, 201711.7511.7511.7511.7511.75-
Oct 09, 201710.3011.7510.3011.7511.7545
Oct 06, 201711.7511.7511.7511.7511.75-
Oct 05, 201711.7511.7511.7511.7511.75-
Oct 04, 201711.7511.7511.7511.7511.7528
Oct 03, 201711.5011.5011.5011.5011.50-
Oct 02, 201711.5011.5011.5011.5011.50526
Sep 29, 201711.5011.5011.5011.5011.502
Sep 28, 201711.5011.5011.5011.5011.50-
Sep 27, 201711.4011.5011.4011.5011.501,422
Sep 26, 201710.9510.9510.9510.9510.95-
Sep 25, 201710.0510.9510.0510.9510.95430
Sep 22, 201710.7510.7510.7510.7510.75-
Sep 21, 201710.7510.7510.7510.7510.75-
Sep 20, 201710.7510.7510.7510.7510.75100
Sep 19, 201710.7510.7510.7510.7510.75-
Sep 18, 201710.7510.7510.7510.7510.75-
Sep 15, 201710.7510.7510.7510.7510.75-
Sep 14, 201710.7510.7510.7510.7510.751,000
Sep 13, 201711.1011.1011.1011.1011.10-
Sep 12, 201711.1011.1011.1011.1011.101
Sep 11, 201711.0011.0011.0011.0011.00-
Sep 08, 201711.5511.5511.0011.0011.0090
Sep 07, 201711.5511.5511.5511.5511.55-
Sep 06, 201711.5511.5511.5511.5511.55-
Sep 05, 201711.5511.5511.5511.5511.55-
Sep 04, 201711.5511.5511.5511.5511.559,688
Sep 01, 201711.5511.5511.5511.5511.55-
Aug 31, 201711.5511.5511.5511.5511.55-
Aug 30, 201711.5511.5511.5511.5511.555
Aug 29, 201711.5511.5511.5511.5511.551,005
Aug 28, 201711.5011.5011.5011.5011.50-
Aug 25, 201712.0012.0010.7011.5011.502,252
Aug 24, 201710.3512.4510.3512.4512.45130
Aug 23, 201711.1011.6011.1011.5511.551,901
Aug 22, 201712.4012.4012.4012.4012.40-
Aug 21, 201712.2512.4512.2512.4012.403,626
Aug 18, 201712.0012.5012.0012.2512.251,697
Aug 17, 201710.9510.9510.9510.9510.95460
Aug 16, 201710.9010.9010.9010.9010.9043
Aug 15, 201710.9010.9010.9010.9010.9010
Aug 14, 201711.9511.9511.9511.9511.954
Aug 11, 201711.9511.9511.9511.9511.95-
Aug 10, 201711.9511.9511.9511.9511.95-
Aug 09, 201711.9511.9511.9511.9511.952,090
Aug 08, 201711.9511.9511.5511.9511.95908
Aug 07, 201710.0010.0010.0010.0010.00-
Aug 04, 201710.0010.0010.0010.0010.00-
Aug 03, 201710.0010.0010.0010.0010.00-
Aug 02, 201710.0010.0010.0010.0010.003
Aug 01, 201710.1010.1010.1010.1010.10-
Jul 31, 201710.1010.1010.1010.1010.10-
Jul 28, 201710.1010.1010.1010.1010.10-
Jul 27, 201710.1010.1010.1010.1010.10-
Jul 26, 201710.1010.1010.1010.1010.10-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...