Rize UCITS ICAV - Rize Cybersecurity And Data Privacy UCITS ETF (ETR:RCRS)
Germany · Delayed Price · Currency is EUR 10.60
+0.18 (1.73%)
Sep 23, 2026, 2:22 PM CET
ETR:RCRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.60 | 10.66 | 10.60 | 10.64 | - | 2.11% | 5,477 |
| Sep 22, 2026 | 10.59 | 10.66 | 10.40 | 10.42 | 10.42 | 0.02% | 14,001 |
| Sep 21, 2026 | 10.25 | 10.44 | 10.20 | 10.42 | 10.42 | 2.98% | 5,849 |
| Sep 18, 2026 | 10.44 | 10.44 | 10.08 | 10.12 | 10.12 | -3.05% | 5,488 |
| Sep 17, 2026 | 10.43 | 10.54 | 10.23 | 10.44 | 10.44 | 0.83% | 24,242 |
| Sep 16, 2026 | 10.38 | 10.38 | 10.27 | 10.35 | 10.35 | 1.71% | 7,800 |
| Sep 15, 2026 | 10.12 | 10.18 | 10.02 | 10.18 | 10.18 | 0.77% | 9,762 |
| Sep 14, 2026 | 9.38 | 10.10 | 9.38 | 10.10 | 10.10 | 8.66% | 18,294 |
| Sep 11, 2026 | 9.41 | 9.45 | 9.25 | 9.29 | 9.29 | -2.08% | 1,261 |
| Sep 10, 2026 | 9.45 | 9.49 | 9.35 | 9.49 | 9.49 | 0.56% | 9,598 |
| Sep 9, 2026 | 9.37 | 9.46 | 9.34 | 9.44 | 9.44 | 0.91% | 9,085 |
| Sep 8, 2026 | 9.50 | 9.52 | 9.28 | 9.35 | 9.35 | -1.78% | 7,185 |
| Sep 7, 2026 | 9.58 | 9.58 | 9.49 | 9.52 | 9.52 | 0.21% | 25,187 |
| Sep 4, 2026 | 9.61 | 9.64 | 9.50 | 9.50 | 9.50 | -0.78% | 504 |
| Sep 3, 2026 | 9.43 | 9.58 | 9.43 | 9.58 | 9.58 | 2.50% | 26,148 |
| Sep 2, 2026 | 9.64 | 9.64 | 9.34 | 9.34 | 9.34 | -3.55% | 19,758 |
| Sep 1, 2026 | 10.11 | 10.11 | 9.68 | 9.69 | 9.69 | -2.56% | 1,643 |
| Aug 31, 2026 | 9.98 | 10.03 | 9.91 | 9.94 | 9.94 | -1.25% | 2,213 |
| Aug 28, 2026 | 10.11 | 10.16 | 9.85 | 10.07 | 10.07 | 0.20% | 4,000 |
| Aug 27, 2026 | 9.59 | 10.05 | 9.59 | 10.05 | 10.05 | 8.34% | 6,154 |
| Aug 26, 2026 | 9.19 | 9.33 | 9.14 | 9.27 | 9.27 | -0.03% | 5,258 |
| Aug 25, 2026 | 9.39 | 9.39 | 9.27 | 9.28 | 9.28 | -0.54% | 5,394 |
| Aug 24, 2026 | 9.38 | 9.45 | 9.28 | 9.33 | 9.33 | 0.01% | 9,001 |
| Aug 21, 2026 | 9.31 | 9.35 | 9.23 | 9.33 | 9.33 | -0.18% | 3,098 |
| Aug 20, 2026 | 9.53 | 9.54 | 9.34 | 9.34 | 9.34 | -2.18% | 60,507 |
| Aug 19, 2026 | 9.76 | 9.78 | 9.48 | 9.55 | 9.55 | -1.48% | 7,168 |
| Aug 18, 2026 | 9.67 | 9.78 | 9.66 | 9.69 | 9.69 | -0.59% | 11,022 |
| Aug 17, 2026 | 9.98 | 9.98 | 9.71 | 9.75 | 9.75 | -2.82% | 7,752 |
| Aug 14, 2026 | 10.29 | 10.35 | 10.03 | 10.03 | 10.03 | -0.52% | 10,515 |
| Aug 13, 2026 | 10.01 | 10.17 | 9.96 | 10.09 | 10.09 | 0.80% | 5,983 |
| Aug 12, 2026 | 10.08 | 10.08 | 9.94 | 10.01 | 10.01 | -1.40% | 11,809 |
| Aug 11, 2026 | 10.07 | 10.17 | 9.98 | 10.15 | 10.15 | 0.91% | 15,443 |
| Aug 10, 2026 | 9.86 | 10.12 | 9.80 | 10.06 | 10.06 | 3.08% | 25,327 |
| Aug 7, 2026 | 9.86 | 9.90 | 9.73 | 9.76 | 9.76 | 0.92% | 4,749 |
| Aug 6, 2026 | 9.82 | 9.83 | 9.59 | 9.67 | 9.67 | -2.14% | 23,227 |
| Aug 5, 2026 | 9.86 | 10.04 | 9.83 | 9.88 | 9.88 | 1.95% | 16,871 |
| Aug 4, 2026 | 9.44 | 9.71 | 9.43 | 9.69 | 9.69 | 3.07% | 53,130 |
| Aug 3, 2026 | 9.27 | 9.42 | 9.22 | 9.40 | 9.40 | 3.52% | 11,019 |
| Jul 31, 2026 | 9.10 | 9.21 | 9.03 | 9.08 | 9.08 | 1.29% | 15,826 |
| Jul 30, 2026 | 9.10 | 9.17 | 8.93 | 8.96 | 8.96 | -1.48% | 14,211 |
| Jul 29, 2026 | 9.19 | 9.22 | 9.07 | 9.10 | 9.10 | -2.11% | 21,087 |
| Jul 28, 2026 | 9.19 | 9.34 | 9.00 | 9.30 | 9.30 | 0.31% | 18,282 |
| Jul 27, 2026 | 9.25 | 9.28 | 9.15 | 9.27 | 9.27 | 1.47% | 2,841 |
| Jul 24, 2026 | 8.99 | 9.17 | 8.99 | 9.13 | 9.13 | 1.03% | 2,736 |
| Jul 23, 2026 | 9.20 | 9.22 | 9.00 | 9.04 | 9.04 | -2.25% | 17,690 |
| Jul 22, 2026 | 9.50 | 9.54 | 9.25 | 9.25 | 9.25 | -2.23% | 2,649 |
| Jul 21, 2026 | 9.78 | 9.78 | 9.46 | 9.46 | 9.46 | -3.97% | 17,979 |
| Jul 20, 2026 | 9.85 | 9.93 | 9.79 | 9.85 | 9.85 | 0.87% | 22,755 |
| Jul 17, 2026 | 9.66 | 9.90 | 9.65 | 9.76 | 9.76 | -0.64% | 37,756 |
| Jul 16, 2026 | 9.85 | 9.95 | 9.72 | 9.83 | 9.83 | -0.92% | 12,596 |