River Global Plc (AIM:RVRG)
London · Delayed Price · Currency is GBP · Price in GBX 2.500
0.00 (0.00%)
At close: Jul 27, 2026
River Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1.80 | 3.00 | 1.80 | 2.25 | 2.25 | - | 60,909 |
| Jul 8, 2026 | 2.25 | 1.80 | 1.80 | 2.25 | 2.25 | - | 13,090 |
| Jul 7, 2026 | 2.25 | 3.00 | 3.00 | 2.25 | 2.25 | - | 111,795 |
| Jul 6, 2026 | 2.25 | 3.00 | 3.00 | 2.25 | 2.25 | - | 546,760 |
| Jul 3, 2026 | 2.25 | 3.00 | 3.00 | 2.25 | 2.25 | - | 125,032 |
| Jul 2, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 1, 2026 | 2.00 | 3.00 | 1.50 | 2.25 | 2.25 | - | 262,459 |
| Jun 30, 2026 | 2.25 | 3.00 | 2.15 | 2.25 | 2.25 | - | 150,561 |
| Jun 29, 2026 | 4.60 | 3.00 | 2.15 | 2.25 | 2.25 | -62.50% | 151,986 |
| Jun 26, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 96,518 |
| Jun 25, 2026 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | - | 268,291 |
| Jun 24, 2026 | 5.50 | 6.50 | 5.50 | 6.00 | 6.00 | 9.09% | 270,151 |
| Jun 23, 2026 | 5.50 | 5.58 | 5.23 | 5.50 | 5.50 | - | 102,627 |
| Jun 22, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 25,881 |
| Jun 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 17, 2026 | 5.50 | 6.00 | 5.20 | 5.50 | 5.50 | - | 1,705 |
| Jun 16, 2026 | 5.50 | 5.00 | 5.00 | 5.50 | 5.50 | - | 355 |
| Jun 15, 2026 | 5.15 | 5.50 | 4.80 | 5.50 | 5.50 | 6.80% | 17,165 |
| Jun 12, 2026 | 5.15 | 4.90 | 4.80 | 5.15 | 5.15 | - | 2,630 |
| Jun 11, 2026 | 5.15 | 4.80 | 4.80 | 5.15 | 5.15 | - | 255 |
| Jun 10, 2026 | 5.15 | 5.50 | 5.16 | 5.15 | 5.15 | - | 77,597 |
| Jun 9, 2026 | 5.15 | 5.16 | 5.16 | 5.15 | 5.15 | - | 22,658 |
| Jun 8, 2026 | 5.15 | 5.50 | 5.16 | 5.15 | 5.15 | - | 45,694 |
| Jun 5, 2026 | 5.15 | 5.16 | 4.80 | 5.15 | 5.15 | - | 1,991 |
| Jun 4, 2026 | 5.15 | 4.98 | 4.98 | 5.15 | 5.15 | - | 21 |
| Jun 3, 2026 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | - | 54,574 |
| Jun 2, 2026 | 5.15 | 5.14 | 5.12 | 5.15 | 5.15 | - | 629,787 |
| Jun 1, 2026 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | - | 50,161 |
| May 29, 2026 | 5.15 | 5.50 | 4.98 | 5.15 | 5.15 | - | 12,682 |
| May 28, 2026 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | - | 235 |
| May 27, 2026 | 5.15 | 5.34 | 5.15 | 5.15 | 5.15 | - | 150,000 |
| May 26, 2026 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | - | 116,311 |
| May 22, 2026 | 5.15 | 4.86 | 4.86 | 5.15 | 5.15 | - | 75,000 |
| May 21, 2026 | 5.25 | 5.50 | 5.01 | 5.15 | 5.15 | -1.90% | 75,677 |
| May 20, 2026 | 5.25 | 5.03 | 5.01 | 5.25 | 5.25 | - | 210,000 |
| May 19, 2026 | 5.25 | 5.01 | 5.00 | 5.25 | 5.25 | - | 100,686 |
| May 18, 2026 | 5.40 | 5.50 | 5.00 | 5.25 | 5.25 | - | 467,700 |