RI.PARI.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $75.66 | $76.10 | $75.02 | $75.56 | 123,759 |
| 1/14/2026 | $75.74 | $76.44 | $74.56 | $75.48 | 507,632 |
| 1/13/2026 | $75.20 | $76.38 | $74.70 | $75.48 | 541,988 |
| 1/12/2026 | $73.92 | $74.66 | $73.62 | $74.66 | 486,638 |
| 1/9/2026 | $74.40 | $75.84 | $73.88 | $74.54 | 744,440 |
| 1/8/2026 | $72.30 | $74.72 | $72.30 | $73.98 | 1.05M |
| 1/7/2026 | $73.54 | $73.68 | $71.30 | $71.98 | 1.10M |
| 1/6/2026 | $73.42 | $73.52 | $72.28 | $73.36 | 729,500 |
| 1/5/2026 | $73.04 | $73.62 | $72.00 | $73.44 | 892,300 |
| 1/2/2026 | $73.28 | $73.80 | $72.42 | $72.98 | 527,853 |
| 12/31/2025 | $73.04 | $73.10 | $72.66 | $73.10 | 199,527 |
| 12/30/2025 | $72.70 | $73.22 | $72.64 | $73.06 | 516,164 |
| 12/29/2025 | $73.08 | $73.40 | $72.62 | $72.76 | 530,442 |
| 12/24/2025 | $72.90 | $73.32 | $72.78 | $73.16 | 148,105 |
| 12/23/2025 | $73.84 | $74.04 | $72.84 | $72.90 | 518,664 |
| 12/22/2025 | $75.56 | $76.12 | $73.90 | $74.00 | 642,018 |
| 12/19/2025 | $76.14 | $76.42 | $75.86 | $76.20 | 1.16M |
| 12/18/2025 | $76.88 | $77.80 | $76.44 | $76.86 | 617,313 |
| 12/17/2025 | $76.10 | $77.02 | $75.36 | $76.70 | 783,012 |
| 12/16/2025 | $76.14 | $77.72 | $75.78 | $76.90 | 690,050 |
| 12/15/2025 | $76.24 | $76.64 | $75.56 | $76.28 | 595,605 |
| 12/12/2025 | $75.40 | $76.68 | $74.92 | $76.20 | 454,978 |
| 12/11/2025 | $74.38 | $75.64 | $74.12 | $75.46 | 552,073 |
| 12/10/2025 | $74.00 | $74.32 | $73.18 | $73.32 | 554,337 |
| 12/9/2025 | $75.34 | $76.22 | $73.60 | $73.70 | 567,667 |
| 12/8/2025 | $76.34 | $76.58 | $74.78 | $75.22 | 711,663 |
| 12/5/2025 | $76.60 | $77.64 | $76.40 | $76.88 | 555,331 |
| 12/4/2025 | $76.36 | $77.94 | $75.94 | $76.70 | 718,938 |
| 12/3/2025 | $77.06 | $78.24 | $76.80 | $77.64 | 440,956 |
| 12/2/2025 | $78.96 | $79.00 | $77.10 | $77.18 | 562,688 |
| 12/1/2025 | $77.60 | $79.16 | $77.16 | $78.66 | 540,285 |
| 11/28/2025 | $77.74 | $78.00 | $76.62 | $77.58 | 708,672 |
| 11/27/2025 | $77.76 | $79.18 | $77.00 | $77.76 | 711,731 |
| 11/26/2025 | $77.96 | $78.26 | $76.24 | $76.24 | 913,747 |
| 11/25/2025 | $78.90 | $79.54 | $78.14 | $78.62 | 525,458 |
| 11/24/2025 | $78.90 | $79.76 | $78.38 | $78.38 | 1.13M |
| 11/21/2025 | $78.44 | $82.08 | $78.42 | $81.22 | 1.09M |
| 11/20/2025 | $78.52 | $78.98 | $78.18 | $78.82 | 843,642 |
| 11/19/2025 | $78.56 | $78.78 | $77.64 | $78.28 | 435,981 |
| 11/18/2025 | $81.00 | $81.00 | $77.90 | $78.44 | 782,412 |
| 11/17/2025 | $81.90 | $82.00 | $80.92 | $81.36 | 350,435 |
| 11/14/2025 | $82.26 | $83.18 | $81.22 | $81.74 | 401,017 |
| 11/13/2025 | $84.06 | $84.40 | $81.60 | $82.18 | 691,038 |
| 11/12/2025 | $84.78 | $84.80 | $83.58 | $83.60 | 437,588 |
| 11/11/2025 | $84.00 | $84.98 | $83.36 | $84.36 | 456,134 |
| 11/10/2025 | $83.24 | $84.58 | $83.10 | $83.58 | 334,863 |
| 11/7/2025 | $82.10 | $82.78 | $80.78 | $82.42 | 361,762 |
| 11/6/2025 | $84.26 | $84.90 | $82.02 | $82.08 | 744,534 |
| 11/5/2025 | $82.80 | $85.48 | $82.32 | $84.88 | 501,622 |
| 11/4/2025 | $83.68 | $84.76 | $83.44 | $83.52 | 468,912 |
| 11/3/2025 | $85.00 | $86.64 | $84.32 | $84.32 | 409,890 |
| 10/31/2025 | $85.08 | $85.74 | $83.76 | $84.96 | 473,527 |
| 10/30/2025 | $84.74 | $85.62 | $83.40 | $85.20 | 584,943 |
| 10/29/2025 | $87.00 | $87.24 | $85.38 | $85.74 | 404,025 |
| 10/28/2025 | $87.00 | $87.44 | $86.74 | $87.16 | 317,721 |
| 10/27/2025 | $88.34 | $88.42 | $85.84 | $86.68 | 442,965 |
| 10/24/2025 | $88.62 | $88.96 | $87.78 | $88.20 | 443,066 |
| 10/23/2025 | $89.58 | $90.16 | $88.58 | $88.72 | 377,950 |
| 10/22/2025 | $88.76 | $90.34 | $87.92 | $90.26 | 505,155 |
| 10/21/2025 | $89.36 | $89.96 | $88.78 | $89.24 | 325,510 |
| 10/20/2025 | $88.62 | $89.70 | $88.42 | $89.60 | 680,192 |
| 10/17/2025 | $86.32 | $89.58 | $85.16 | $89.20 | 1.14M |