Skip to main content
Rightmove plc (RTMVY)
OTCMKTS · Delayed Price · Currency is USD
17.96
-0.22 (-1.21%)
Sep 26, 2024, 10:29 AM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202418.1118.4218.0418.1818.18-1.20%40,618
Sep 24, 202418.5018.5018.3718.4018.400.33%25,601
Sep 23, 202418.4018.4018.2118.3418.34-3.32%71,100
Sep 20, 202418.2119.2017.8918.9718.972.65%50,700
Sep 19, 202418.4318.5518.3418.4818.482.90%12,221
Sep 18, 202417.8218.5417.8217.9617.961.76%36,300
Sep 17, 202417.7917.8717.5517.6517.65-1.01%17,736
Sep 16, 202417.3317.8417.3317.8317.831.02%11,500
Sep 13, 202417.4817.7117.4617.6517.650.06%25,645
Sep 12, 202417.6817.7117.4717.6417.64-0.79%26,700
Sep 11, 202417.3917.7817.3617.7817.781.48%24,030
Sep 10, 202417.2918.6017.2017.5217.520.86%79,331
Sep 9, 202417.2917.4717.2917.3717.370.99%67,800
Sep 6, 202417.2317.3716.9717.2017.200.17%23,400
Sep 5, 202417.3717.4017.1517.1717.17-1.21%25,107
Sep 4, 202417.5317.6217.2317.3817.380.93%30,000
Sep 3, 202417.7117.7617.2217.2217.2216.59%56,438
Aug 30, 202414.4714.7714.4714.7714.771.10%24,200
Aug 29, 202414.4814.7214.4814.6114.610.07%109,100
Aug 28, 202414.5514.7714.3514.6014.60-0.41%32,700
Aug 27, 202414.6314.8214.4914.6614.66-1.35%105,106
Aug 26, 202414.9115.1614.7514.8614.86-0.93%34,923
Aug 23, 202414.8215.0514.8215.0015.001.83%24,000
Aug 22, 202414.6214.7414.6214.7314.731.45%16,448
Aug 21, 202414.3214.6014.3214.5214.522.40%35,036
Aug 20, 202414.2014.2314.0614.1814.18-0.70%31,800
Aug 19, 202414.0314.3214.0314.2814.282.29%24,200
Aug 16, 202413.8913.9713.8913.9613.96-1.69%56,500
Aug 15, 202414.1614.3013.9414.2014.200.57%35,100
Aug 14, 202414.1314.1313.9214.1214.120.71%218,200
Aug 13, 202414.0314.2013.9414.0214.021.30%32,000
Aug 12, 202413.7214.0313.7213.8413.84-0.79%539,300
Aug 9, 202413.7213.9513.6913.9513.950.87%146,400
Aug 8, 202412.9513.9812.9513.8313.836.63%88,300
Aug 7, 202413.3913.3912.9012.9712.97-2.99%50,900
Aug 6, 202413.2113.4113.1913.3713.37-4.02%54,028
Aug 5, 202413.8014.0513.8013.9313.93-2.31%13,700
Aug 2, 202414.3514.3514.2214.2614.26-1.72%35,500
Aug 1, 202414.8614.8614.4514.5114.51-1.76%48,100
Jul 31, 202414.7714.9414.7414.7714.771.79%23,100
Jul 30, 202414.3514.5114.3514.5114.511.11%35,200
Jul 29, 202414.3814.4214.2814.3514.35-0.35%62,600
Jul 26, 202414.5414.6314.3414.4014.40-1.71%30,100
Jul 25, 202414.5714.7914.4714.6514.65-61,600
Jul 24, 202414.7414.8014.6514.6514.65-0.88%30,600
Jul 23, 202414.7614.9114.7014.7814.78-0.27%19,800
Jul 22, 202414.8614.9014.7614.8214.820.41%18,732
Jul 19, 202414.6214.8014.6214.7614.760.27%28,887
Jul 18, 202414.8814.9314.6914.7214.72-2.00%26,346
Jul 17, 202415.0415.1014.8915.0215.02-0.40%21,064
Jul 16, 202414.9515.1914.9215.0815.081.55%24,197
Jul 15, 202414.9415.1714.8014.8514.85-1.66%23,767
Jul 12, 202414.8815.1114.8815.1015.104.86%58,042
Jul 11, 202414.2014.4614.2014.4014.403.60%63,068
Jul 10, 202413.8813.9113.7313.9013.900.58%41,799
Jul 9, 202413.8013.9813.8013.8213.82-0.43%95,369
Jul 8, 202413.9014.1113.8613.8813.88-1.42%132,553
Jul 5, 202413.8514.1913.7114.0814.082.03%38,765
Jul 3, 202413.5314.0813.5313.8013.800.95%36,427
Jul 2, 202413.6113.8213.4913.6713.670.51%37,922
Jul 1, 202413.8213.8913.6013.6013.60-1.02%20,884
Jun 28, 202413.9013.9313.6213.7413.74-2.55%15,975
Jun 27, 202413.9114.1313.7214.1014.10-0.14%18,271
Jun 26, 202413.7414.1213.7414.1214.120.21%38,556
Jun 25, 202413.8714.2113.8714.0914.09-3.29%38,220
Jun 24, 202414.1714.6214.1714.5714.571.11%167,274
Jun 21, 202414.3614.4414.3514.4114.41-0.28%19,302
Jun 20, 202414.0014.6714.0014.4514.451.26%343,240
Jun 18, 202414.4314.4314.1014.2714.272.00%82,012
Jun 17, 202413.8414.0513.8313.9913.99-0.21%24,035
Jun 14, 202414.1314.1513.8714.0214.02-1.82%20,298
Jun 13, 202414.4314.5914.1514.2814.28-2.72%20,646
Jun 12, 202414.7114.8914.5514.6814.683.45%13,597
Jun 11, 202414.1914.3713.9514.1914.190.21%28,392
Jun 10, 202414.0514.1613.8914.1614.160.50%8,168
Jun 7, 202414.2114.2714.0914.0914.09-2.76%32,732
Jun 6, 202414.4514.6314.3714.4914.490.91%53,981
Jun 5, 202414.5314.5314.2214.3614.362.43%63,369
Jun 4, 202413.7614.0513.7614.0214.020.65%14,903
Jun 3, 202413.9114.1813.8913.9313.931.68%39,402
May 31, 202413.5913.7013.4813.7013.70-0.36%39,474
May 30, 202413.5313.9413.5313.7513.752.23%20,094
May 29, 202413.8313.8413.4513.4513.45-3.31%63,549
May 28, 202413.8613.9313.7813.9113.910.22%179,036
May 24, 202413.9113.9213.8413.8813.88-0.36%31,166
May 23, 202414.0114.1013.8813.9313.93-0.07%17,106
May 22, 202413.9714.0813.8913.9413.94-0.50%14,627
May 21, 202414.0214.0513.9814.0114.01-0.78%14,582
May 20, 202414.0314.1614.0314.1214.121.15%29,252
May 17, 202413.7913.9613.7913.9613.960.58%39,245
May 16, 202413.8913.9813.8713.8813.880.29%32,698
May 15, 202413.8913.8913.7413.8413.840.36%24,362
May 14, 202413.7813.8213.7013.7913.792.99%14,336
May 13, 202413.5013.5413.3913.3913.39-0.96%22,267
May 10, 202413.5813.6513.5213.5213.52-6.11%17,681
May 9, 202414.1814.4614.1814.4014.402.86%22,199
May 8, 202413.9514.0213.9414.0014.000.94%28,053
May 7, 202413.8313.9613.8313.8713.871.17%89,159
May 6, 202413.4513.9513.4513.7113.710.73%22,036
May 3, 202413.8313.8413.6013.6113.613.11%87,467