River Tech p.l.c. (OSL:RIVER)
Norway · Delayed Price · Currency is NOK 2.480
-0.920 (-27.06%)
At close: Mar 13, 2026
River Tech p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -27.06% | 12,565 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 1.19% | 83 |
| Mar 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 493 |
| Mar 10, 2026 | 3.30 | 3.40 | 2.86 | 3.30 | 3.30 | - | 20,761 |
| Mar 9, 2026 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | -5.71% | 18,121 |
| Mar 6, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -4.89% | 11,153 |
| Mar 5, 2026 | 3.86 | 3.86 | 3.68 | 3.68 | 3.68 | 0.55% | 2,265 |
| Mar 4, 2026 | 3.40 | 3.66 | 3.24 | 3.66 | 3.66 | 8.28% | 9,812 |
| Mar 3, 2026 | 3.86 | 3.86 | 3.38 | 3.38 | 3.38 | -4.52% | 3,138 |
| Mar 2, 2026 | 3.36 | 3.76 | 3.36 | 3.54 | 3.54 | 5.36% | 8,174 |
| Feb 27, 2026 | 3.76 | 3.90 | 3.36 | 3.36 | 3.36 | -4.55% | 20,649 |
| Feb 26, 2026 | 3.68 | 3.78 | 3.42 | 3.52 | 3.52 | -8.33% | 16,615 |
| Feb 25, 2026 | 3.30 | 3.84 | 3.30 | 3.84 | 3.84 | 7.87% | 49,568 |
| Feb 24, 2026 | 3.94 | 3.94 | 3.44 | 3.56 | 3.56 | -2.73% | 17,410 |
| Feb 23, 2026 | 3.96 | 3.96 | 3.62 | 3.66 | 3.66 | 1.10% | 1,208 |
| Feb 20, 2026 | 4.00 | 4.00 | 3.60 | 3.62 | 3.62 | -13.40% | 45,834 |
| Feb 19, 2026 | 4.38 | 4.38 | 4.18 | 4.18 | 4.18 | -4.57% | 3,347 |
| Feb 18, 2026 | 4.18 | 4.50 | 4.16 | 4.38 | 4.38 | 9.50% | 1,451 |
| Feb 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.31% | 20 |
| Feb 16, 2026 | 4.00 | 4.20 | 4.00 | 4.18 | 4.18 | 10.00% | 9,000 |
| Feb 13, 2026 | 3.94 | 3.98 | 3.56 | 3.80 | 3.80 | -4.04% | 9,785 |
| Feb 12, 2026 | 3.94 | 4.26 | 3.94 | 3.96 | 3.96 | -5.26% | 503 |
| Feb 11, 2026 | 3.94 | 4.18 | 3.94 | 4.18 | 4.18 | -1.88% | 5,651 |
| Feb 10, 2026 | 4.26 | 4.26 | 3.94 | 4.26 | 4.26 | 3.90% | 605 |
| Feb 9, 2026 | 4.24 | 4.24 | 3.94 | 4.10 | 4.10 | -4.21% | 1,722 |
| Feb 6, 2026 | 3.94 | 4.34 | 3.94 | 4.28 | 4.28 | 5.94% | 2,205 |
| Feb 5, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | - | 141 |
| Feb 4, 2026 | 3.94 | 4.20 | 3.94 | 4.04 | 4.04 | -3.35% | 10,370 |
| Feb 3, 2026 | 4.02 | 4.18 | 3.82 | 4.18 | 4.18 | 3.47% | 1,843 |
| Feb 2, 2026 | 4.00 | 4.04 | 3.94 | 4.04 | 4.04 | - | 6,545 |
| Jan 30, 2026 | 4.02 | 4.28 | 4.02 | 4.04 | 4.04 | 0.50% | 3,481 |
| Jan 29, 2026 | 4.04 | 4.18 | 4.02 | 4.02 | 4.02 | - | 10,135 |
| Jan 28, 2026 | 4.28 | 4.28 | 4.02 | 4.02 | 4.02 | - | 5,894 |
| Jan 27, 2026 | 4.40 | 4.40 | 3.94 | 4.02 | 4.02 | -4.29% | 13,047 |
| Jan 26, 2026 | 4.28 | 4.28 | 4.02 | 4.20 | 4.20 | -2.33% | 4,570 |
| Jan 23, 2026 | 3.92 | 4.30 | 3.92 | 4.30 | 4.30 | 4.37% | 8,549 |
| Jan 22, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.48% | 1,686 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.00 | 4.14 | 4.14 | 3.50% | 4,126 |
| Jan 20, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 292 |
| Jan 19, 2026 | 4.14 | 4.14 | 3.86 | 4.02 | 4.02 | -2.43% | 4,476 |
| Jan 16, 2026 | 3.94 | 4.12 | 3.94 | 4.12 | 4.12 | 5.64% | 3,004 |
| Jan 15, 2026 | 4.14 | 4.14 | 3.86 | 3.90 | 3.90 | 2.09% | 200 |
| Jan 14, 2026 | 4.02 | 4.02 | 3.82 | 3.82 | 3.82 | -5.91% | 638 |
| Jan 13, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | -2.40% | 693 |
| Jan 12, 2026 | 4.00 | 4.16 | 3.98 | 4.16 | 4.16 | -0.95% | 11,142 |
| Jan 9, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | - | 3,281 |
| Jan 8, 2026 | 4.46 | 4.46 | 3.96 | 4.20 | 4.20 | 2.44% | 4,694 |
| Jan 7, 2026 | 4.22 | 4.44 | 4.10 | 4.10 | 4.10 | -4.65% | 9,209 |
| Jan 6, 2026 | 3.94 | 4.40 | 3.94 | 4.30 | 4.30 | 5.91% | 3,945 |
| Jan 5, 2026 | 4.10 | 4.20 | 3.98 | 4.06 | 4.06 | 1.50% | 11,162 |