RICA.LRICA.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $306.73 | $316.00 | $305.00 | $307.00 | 496,172 |
| 3/3/2026 | $310.00 | $313.00 | $306.50 | $308.00 | 970,954 |
| 3/2/2026 | $312.00 | $312.00 | $304.50 | $307.50 | 492,605 |
| 2/27/2026 | $309.30 | $312.00 | $305.00 | $306.50 | 879,074 |
| 2/26/2026 | $305.00 | $309.00 | $304.50 | $305.50 | 540,471 |
| 2/25/2026 | $306.62 | $308.13 | $305.00 | $305.50 | 440,314 |
| 2/24/2026 | $306.00 | $310.50 | $305.00 | $306.50 | 431,866 |
| 2/23/2026 | $306.00 | $309.50 | $304.00 | $306.00 | 411,658 |
| 2/20/2026 | $306.00 | $309.50 | $304.13 | $306.50 | 429,809 |
| 2/19/2026 | $306.76 | $309.00 | $304.50 | $305.50 | 234,687 |
| 2/18/2026 | $307.00 | $309.00 | $304.00 | $306.00 | 601,178 |
| 2/17/2026 | $303.00 | $306.50 | $303.00 | $305.00 | 541,817 |
| 2/16/2026 | $300.00 | $305.50 | $300.00 | $303.00 | 359,077 |
| 2/13/2026 | $301.00 | $306.00 | $298.00 | $303.00 | 457,237 |
| 2/12/2026 | $301.08 | $302.49 | $295.00 | $295.00 | 366,471 |
| 2/11/2026 | $303.00 | $303.23 | $298.50 | $301.50 | 405,854 |
| 2/10/2026 | $306.00 | $306.00 | $298.50 | $300.50 | 472,502 |
| 2/9/2026 | $300.95 | $305.37 | $298.00 | $300.00 | 491,408 |
| 2/6/2026 | $301.60 | $305.00 | $301.00 | $302.50 | 748,588 |
| 2/5/2026 | $308.50 | $308.50 | $301.00 | $301.50 | 476,290 |
| 2/4/2026 | $306.50 | $308.00 | $299.00 | $303.50 | 722,690 |
| 2/3/2026 | $301.94 | $306.00 | $301.00 | $301.00 | 465,313 |
| 2/2/2026 | $302.00 | $305.50 | $299.50 | $304.50 | 446,862 |
| 1/30/2026 | $299.00 | $303.00 | $298.17 | $302.00 | 302,617 |
| 1/29/2026 | $299.50 | $303.25 | $298.00 | $300.00 | 663,480 |
| 1/28/2026 | $300.48 | $303.00 | $298.00 | $300.00 | 605,188 |
| 1/27/2026 | $302.88 | $305.00 | $301.00 | $302.00 | 1.65M |
| 1/26/2026 | $299.00 | $307.00 | $299.00 | $304.00 | 2.45M |
| 1/23/2026 | $305.00 | $308.28 | $302.50 | $308.00 | 1.57M |
| 1/22/2026 | $297.00 | $305.71 | $297.00 | $304.00 | 534,376 |
| 1/21/2026 | $304.50 | $305.08 | $299.50 | $302.00 | 450,692 |
| 1/20/2026 | $300.81 | $304.00 | $297.00 | $302.50 | 2.44M |
| 1/19/2026 | $299.50 | $300.50 | $297.50 | $300.50 | 419,657 |
| 1/16/2026 | $299.50 | $300.50 | $297.50 | $299.50 | 466,767 |
| 1/15/2026 | $298.50 | $301.00 | $297.50 | $299.50 | 623,257 |
| 1/14/2026 | $293.36 | $299.50 | $292.10 | $299.00 | 416,145 |
| 1/13/2026 | $296.00 | $299.00 | $293.00 | $297.50 | 492,165 |
| 1/12/2026 | $296.22 | $299.50 | $293.00 | $298.00 | 656,329 |
| 1/9/2026 | $294.34 | $297.00 | $294.00 | $296.00 | 830,220 |
| 1/8/2026 | $294.75 | $297.40 | $290.31 | $295.50 | 632,286 |
| 1/7/2026 | $293.29 | $297.00 | $292.00 | $295.50 | 683,930 |
| 1/6/2026 | $293.97 | $295.00 | $291.00 | $295.00 | 466,578 |
| 1/5/2026 | $295.17 | $299.00 | $290.00 | $293.50 | 743,937 |
| 1/2/2026 | $294.00 | $295.00 | $292.50 | $294.50 | 420,609 |
| 12/31/2025 | $291.58 | $295.00 | $283.00 | $294.00 | 424,219 |
| 12/30/2025 | $293.00 | $295.00 | $281.26 | $292.00 | 516,284 |
| 12/29/2025 | $294.43 | $298.00 | $293.00 | $294.50 | 270,229 |
| 12/24/2025 | $297.77 | $297.77 | $293.00 | $293.00 | 113,974 |
| 12/23/2025 | $294.50 | $296.00 | $293.00 | $294.00 | 599,745 |
| 12/22/2025 | $294.50 | $296.00 | $292.50 | $294.00 | 726,115 |
| 12/19/2025 | $293.75 | $295.50 | $292.60 | $293.50 | 536,903 |
| 12/18/2025 | $299.50 | $299.50 | $293.50 | $294.00 | 359,138 |
| 12/17/2025 | $296.16 | $297.25 | $293.50 | $294.00 | 539,472 |
| 12/16/2025 | $295.00 | $298.00 | $294.00 | $294.50 | 473,644 |
| 12/15/2025 | $292.44 | $296.00 | $291.48 | $294.00 | 395,005 |
| 12/12/2025 | $293.57 | $296.50 | $292.50 | $294.00 | 243,114 |
| 12/11/2025 | $296.50 | $296.50 | $291.00 | $293.50 | 461,074 |
| 12/10/2025 | $293.16 | $294.00 | $291.00 | $293.00 | 639,862 |
| 12/9/2025 | $295.00 | $296.50 | $292.00 | $293.00 | 594,157 |
| 12/8/2025 | $294.18 | $296.50 | $293.50 | $294.00 | 395,463 |
| 12/5/2025 | $293.37 | $294.50 | $293.00 | $294.50 | 327,036 |
| 12/4/2025 | $298.00 | $298.00 | $293.00 | $293.50 | 1.00M |