River Tech p.l.c. (OSL:RIVER)
Norway · Delayed Price · Currency is NOK 4.180
+0.140 (3.47%)
Feb 3, 2026, 10:41 AM CET
River Tech p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 4.20 | 4.36 | 3.92 | 4.00 | 4.00 | -9.09% | 1,958 |
| Dec 30, 2025 | 3.60 | 4.40 | 3.60 | 4.40 | 4.40 | 13.40% | 32,195 |
| Dec 29, 2025 | 3.96 | 4.20 | 3.80 | 3.88 | 3.88 | -1.52% | 30,871 |
| Dec 23, 2025 | 4.50 | 4.50 | 3.92 | 3.94 | 3.94 | -10.05% | 21,859 |
| Dec 22, 2025 | 4.76 | 4.76 | 3.88 | 4.38 | 4.38 | 5.29% | 16,578 |
| Dec 19, 2025 | 4.04 | 4.32 | 4.04 | 4.16 | 4.16 | -6.31% | 4,531 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.02 | 4.44 | 4.44 | -5.53% | 2,516 |
| Dec 17, 2025 | 4.66 | 4.70 | 4.02 | 4.70 | 4.70 | 7.80% | 9,694 |
| Dec 16, 2025 | 4.04 | 4.54 | 4.00 | 4.36 | 4.36 | 10.10% | 56,200 |
| Dec 15, 2025 | 4.08 | 4.08 | 3.80 | 3.96 | 3.96 | -0.50% | 6,151 |
| Dec 12, 2025 | 3.98 | 3.98 | 3.82 | 3.98 | 3.98 | 3.65% | 6,126 |
| Dec 11, 2025 | 4.08 | 4.08 | 3.84 | 3.84 | 3.84 | -3.52% | 2,754 |
| Dec 10, 2025 | 4.10 | 4.10 | 3.90 | 3.98 | 3.98 | 1.53% | 837 |
| Dec 9, 2025 | 3.90 | 3.98 | 3.72 | 3.92 | 3.92 | 1.03% | 3,115 |
| Dec 8, 2025 | 3.56 | 3.88 | 3.56 | 3.88 | 3.88 | 3.74% | 10,433 |
| Dec 5, 2025 | 4.10 | 4.10 | 3.72 | 3.74 | 3.74 | -3.61% | 5,089 |
| Dec 4, 2025 | 3.90 | 3.90 | 3.72 | 3.88 | 3.88 | -4.43% | 23,515 |
| Dec 3, 2025 | 3.70 | 4.12 | 3.70 | 4.06 | 4.06 | -1.93% | 15,127 |
| Dec 2, 2025 | 3.90 | 4.18 | 3.90 | 4.14 | 4.14 | -2.82% | 1,208 |
| Dec 1, 2025 | 3.92 | 4.26 | 3.54 | 4.26 | 4.26 | 8.67% | 24,808 |
| Nov 28, 2025 | 3.90 | 4.16 | 3.72 | 3.92 | 3.92 | 0.51% | 23,527 |
| Nov 27, 2025 | 4.10 | 4.18 | 3.90 | 3.90 | 3.90 | -10.14% | 27,481 |
| Nov 26, 2025 | 4.20 | 4.48 | 3.96 | 4.34 | 4.34 | 3.33% | 33,058 |
| Nov 25, 2025 | 4.12 | 5.00 | 4.12 | 4.20 | 4.20 | 1.94% | 5,350 |
| Nov 24, 2025 | 3.98 | 4.12 | 3.86 | 4.12 | 4.12 | -1.44% | 12,483 |
| Nov 21, 2025 | 4.24 | 4.40 | 3.94 | 4.18 | 4.18 | - | 22,829 |
| Nov 20, 2025 | 4.20 | 4.50 | 4.04 | 4.18 | 4.18 | -2.34% | 13,252 |
| Nov 19, 2025 | 4.20 | 5.35 | 4.20 | 4.28 | 4.28 | -3.17% | 5,136 |
| Nov 18, 2025 | 5.00 | 5.00 | 4.30 | 4.42 | 4.42 | -7.92% | 14,496 |