River Global Plc (AIM:RVRG)
London · Delayed Price · Currency is GBP · Price in GBX 1.500
0.00 (0.00%)
At close: Sep 18, 2026
River Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.51 | 1.51 | 1.31 | 1.50 | 1.50 | - | 70,090 |
| Sep 17, 2026 | 1.50 | 1.53 | 1.31 | 1.50 | 1.50 | 7.14% | 110,088 |
| Sep 16, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | -20.00% | 861,456 |
| Sep 15, 2026 | 1.50 | 1.75 | 1.50 | 1.75 | 1.75 | - | 64,109 |
| Sep 14, 2026 | 2.00 | 2.00 | 1.50 | 1.75 | 1.75 | - | 153,587 |
| Sep 11, 2026 | 1.90 | 1.84 | 1.52 | 1.75 | 1.75 | -7.89% | 448,410 |
| Sep 10, 2026 | 2.20 | 1.95 | 1.55 | 1.90 | 1.90 | -13.64% | 264,504 |
| Sep 9, 2026 | 2.20 | 2.60 | 1.80 | 2.20 | 2.20 | - | 230,545 |
| Sep 8, 2026 | 2.20 | 2.60 | 1.80 | 2.20 | 2.20 | - | 164,690 |
| Sep 7, 2026 | 2.30 | 2.80 | 1.80 | 2.20 | 2.20 | -4.35% | 889,498 |
| Sep 4, 2026 | 2.30 | 2.80 | 1.85 | 2.30 | 2.30 | - | 139,465 |
| Sep 3, 2026 | 2.30 | 2.80 | 1.83 | 2.30 | 2.30 | - | 69,297 |
| Sep 2, 2026 | 2.00 | 3.00 | 2.00 | 2.30 | 2.30 | -8.00% | 239,185 |
| Sep 1, 2026 | 2.50 | 3.00 | 2.00 | 2.50 | 2.50 | - | 106,980 |
| Aug 28, 2026 | 2.50 | 3.00 | 3.00 | 2.50 | 2.50 | - | 45,445 |
| Aug 27, 2026 | 2.50 | 3.00 | 2.00 | 2.50 | 2.50 | - | 202,334 |
| Aug 26, 2026 | 2.50 | 3.00 | 2.02 | 2.50 | 2.50 | - | 340,999 |
| Aug 25, 2026 | 2.50 | 3.00 | 2.00 | 2.50 | 2.50 | -3.85% | 102,407 |
| Aug 24, 2026 | 3.00 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | 105,414 |
| Aug 21, 2026 | 2.54 | 2.54 | 2.54 | 2.50 | 2.50 | - | 20,000 |
| Aug 20, 2026 | 2.54 | 2.54 | 2.54 | 2.50 | 2.50 | - | 6,000 |
| Aug 19, 2026 | 3.00 | 3.00 | 2.55 | 2.50 | 2.50 | - | 58,025 |
| Aug 18, 2026 | 2.00 | 3.00 | 2.00 | 2.50 | 2.50 | - | 9,177 |
| Aug 17, 2026 | 2.50 | 3.00 | 2.58 | 2.50 | 2.50 | - | 82,887 |
| Aug 14, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 12, 2026 | 2.50 | 2.58 | 2.00 | 2.50 | 2.50 | - | 36,818 |
| Aug 11, 2026 | 2.50 | 3.00 | 2.00 | 2.50 | 2.50 | - | 38,631 |
| Aug 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 7, 2026 | 2.50 | 3.00 | 2.00 | 2.50 | 2.50 | - | 8,818 |
| Aug 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 5, 2026 | 2.50 | 2.65 | 2.02 | 2.50 | 2.50 | - | 56,942 |
| Aug 4, 2026 | 2.50 | 2.02 | 2.02 | 2.50 | 2.50 | - | 10,000 |
| Aug 3, 2026 | 2.50 | 3.00 | 2.00 | 2.50 | 2.50 | - | 144,009 |
| Jul 31, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 30, 2026 | 2.50 | 2.70 | 2.70 | 2.50 | 2.50 | - | 49,000 |
| Jul 29, 2026 | 2.50 | 2.07 | 2.00 | 2.50 | 2.50 | - | 229,752 |
| Jul 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 27, 2026 | 2.00 | 3.00 | 2.00 | 2.50 | 2.50 | - | 27,888 |
| Jul 24, 2026 | 2.50 | 2.07 | 2.07 | 2.50 | 2.50 | - | 3,000 |
| Jul 23, 2026 | 2.50 | 3.00 | 2.05 | 2.50 | 2.50 | - | 528,132 |
| Jul 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 20, 2026 | 2.50 | 3.00 | 2.50 | 2.50 | 2.50 | - | 21,165 |
| Jul 17, 2026 | 2.25 | 3.00 | 2.94 | 2.50 | 2.50 | 11.11% | 15,000 |
| Jul 16, 2026 | 2.25 | 3.00 | 2.85 | 2.25 | 2.25 | - | 29,073 |
| Jul 15, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 14, 2026 | 2.25 | 3.00 | 2.85 | 2.25 | 2.25 | - | 36,804 |
| Jul 13, 2026 | 2.20 | 2.50 | 2.50 | 2.25 | 2.25 | - | 47,453 |
| Jul 10, 2026 | 2.25 | 3.00 | 1.80 | 2.25 | 2.25 | - | 33,231 |