River Tech p.l.c. (OSL:RIVER)
Norway · Delayed Price · Currency is NOK 4.380
+0.160 (3.79%)
At close: Oct 23, 2025
River Tech p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.58 | 4.58 | 4.16 | 4.22 | 4.22 | -7.05% | 25,820 |
| Oct 21, 2025 | 4.42 | 4.60 | 4.34 | 4.54 | 4.54 | 5.09% | 6,028 |
| Oct 20, 2025 | 4.58 | 4.58 | 4.32 | 4.32 | 4.32 | -5.68% | 7,106 |
| Oct 17, 2025 | 4.46 | 4.60 | 4.20 | 4.58 | 4.58 | 1.33% | 12,111 |
| Oct 16, 2025 | 4.24 | 4.52 | 4.20 | 4.52 | 4.52 | 6.60% | 6,100 |
| Oct 15, 2025 | 4.62 | 4.66 | 4.10 | 4.24 | 4.24 | -12.40% | 13,694 |
| Oct 14, 2025 | 4.02 | 4.84 | 4.02 | 4.84 | 4.84 | 8.04% | 21,863 |
| Oct 13, 2025 | 4.64 | 4.92 | 4.34 | 4.48 | 4.48 | -8.94% | 31,091 |
| Oct 10, 2025 | 4.64 | 4.92 | 4.34 | 4.92 | 4.92 | 8.37% | 13,676 |
| Oct 9, 2025 | 4.70 | 4.88 | 4.42 | 4.54 | 4.54 | -9.20% | 31,459 |
| Oct 8, 2025 | 5.85 | 5.85 | 4.50 | 5.00 | 5.00 | -13.04% | 110,451 |
| Oct 7, 2025 | 5.40 | 6.00 | 5.30 | 5.75 | 5.75 | 5.50% | 40,544 |
| Oct 6, 2025 | 5.50 | 5.60 | 5.00 | 5.45 | 5.45 | 0.93% | 57,583 |
| Oct 3, 2025 | 5.00 | 5.55 | 4.32 | 5.40 | 5.40 | 17.90% | 187,269 |
| Oct 2, 2025 | 4.48 | 4.68 | 4.24 | 4.58 | 4.58 | 4.09% | 3,081 |
| Oct 1, 2025 | 5.15 | 5.15 | 4.40 | 4.40 | 4.40 | -5.17% | 20,098 |
| Sep 30, 2025 | 4.40 | 4.66 | 4.24 | 4.64 | 4.64 | -4.13% | 30,653 |
| Sep 29, 2025 | 4.70 | 5.00 | 4.40 | 4.84 | 4.84 | -3.20% | 34,619 |
| Sep 26, 2025 | 4.84 | 5.20 | 4.84 | 5.00 | 5.00 | -3.85% | 20,360 |
| Sep 25, 2025 | 5.50 | 5.50 | 5.05 | 5.20 | 5.20 | - | 16,539 |
| Sep 24, 2025 | 5.00 | 5.30 | 4.80 | 5.20 | 5.20 | -1.89% | 42,773 |
| Sep 23, 2025 | 5.15 | 5.30 | 4.68 | 5.30 | 5.30 | 2.91% | 50,580 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.05 | 5.15 | 5.15 | -3.74% | 115,323 |
| Sep 19, 2025 | 5.10 | 5.80 | 5.10 | 5.35 | 5.35 | 5.94% | 73,014 |
| Sep 18, 2025 | 5.80 | 6.55 | 5.00 | 5.05 | 5.05 | -65.65% | 420,690 |
| Sep 17, 2025 | 15.00 | 15.00 | 14.40 | 14.70 | 14.70 | 1.38% | 3,155 |
| Sep 16, 2025 | 14.50 | 14.90 | 14.50 | 14.50 | 14.50 | - | 6,175 |
| Sep 15, 2025 | 15.50 | 15.50 | 14.30 | 14.50 | 14.50 | 0.69% | 1,373 |
| Sep 12, 2025 | 14.60 | 14.90 | 14.30 | 14.40 | 14.40 | - | 520 |
| Sep 11, 2025 | 15.50 | 15.50 | 14.20 | 14.40 | 14.40 | -0.69% | 4,256 |
| Sep 10, 2025 | 14.50 | 14.50 | 14.10 | 14.50 | 14.50 | 2.11% | 299 |
| Sep 9, 2025 | 14.10 | 14.90 | 14.10 | 14.20 | 14.20 | -2.07% | 13,927 |
| Sep 8, 2025 | 15.60 | 15.60 | 14.50 | 14.50 | 14.50 | -0.68% | 425 |
| Sep 5, 2025 | 14.40 | 14.80 | 14.30 | 14.60 | 14.60 | -2.67% | 16,602 |
| Sep 4, 2025 | 15.20 | 15.20 | 14.70 | 15.00 | 15.00 | 2.04% | 1,773 |
| Sep 3, 2025 | 15.10 | 15.10 | 14.50 | 14.70 | 14.70 | -2.65% | 56 |
| Sep 2, 2025 | 14.20 | 15.10 | 14.20 | 15.10 | 15.10 | 0.67% | 397 |
| Sep 1, 2025 | 15.00 | 15.80 | 14.60 | 15.00 | 15.00 | - | 15,953 |
| Aug 29, 2025 | 16.90 | 16.90 | 14.40 | 15.00 | 15.00 | -5.06% | 40,223 |
| Aug 28, 2025 | 17.00 | 17.30 | 15.50 | 15.80 | 15.80 | 0.64% | 8,751 |
| Aug 27, 2025 | 16.20 | 18.00 | 15.60 | 15.70 | 15.70 | -2.48% | 14,381 |
| Aug 26, 2025 | 15.30 | 16.20 | 15.30 | 16.10 | 16.10 | 5.92% | 6,753 |
| Aug 25, 2025 | 14.70 | 15.80 | 14.70 | 15.20 | 15.20 | - | 6,457 |
| Aug 22, 2025 | 15.50 | 15.50 | 14.90 | 15.20 | 15.20 | - | 2,723 |
| Aug 21, 2025 | 15.50 | 15.50 | 14.80 | 15.20 | 15.20 | - | 612 |
| Aug 20, 2025 | 15.50 | 15.50 | 14.70 | 15.20 | 15.20 | - | 1,349 |
| Aug 19, 2025 | 15.50 | 15.50 | 14.70 | 15.20 | 15.20 | 1.33% | 353 |
| Aug 18, 2025 | 15.10 | 15.30 | 14.70 | 15.00 | 15.00 | -2.60% | 5,793 |
| Aug 15, 2025 | 15.50 | 15.50 | 14.70 | 15.40 | 15.40 | 2.67% | 7,967 |
| Aug 14, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -2.60% | 570 |