RADIANT GEMS INTERNATIONAL PLC (RGEM) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2026-03-17 |
RGEM.N0000 |
155.000 |
155.000 |
135.000 |
136.500 |
39 |
| 2026-03-16 |
RGEM.N0000 |
161.750 |
165.000 |
136.000 |
141.750 |
55 |
| 2026-03-13 |
RGEM.N0000 |
169.000 |
170.000 |
156.500 |
161.750 |
22 |
| 2026-03-12 |
RGEM.N0000 |
172.000 |
174.000 |
155.250 |
170.250 |
48 |
| 2026-03-11 |
RGEM.N0000 |
179.500 |
179.500 |
165.000 |
170.000 |
28 |
| 2026-03-10 |
RGEM.N0000 |
158.250 |
179.500 |
158.250 |
169.750 |
119 |
| 2026-03-09 |
RGEM.N0000 |
150.750 |
150.750 |
145.000 |
150.000 |
29 |
| 2026-03-06 |
RGEM.N0000 |
156.500 |
159.750 |
150.250 |
151.750 |
28 |
| 2026-03-05 |
RGEM.N0000 |
152.000 |
162.000 |
152.000 |
157.750 |
12 |
| 2026-03-04 |
RGEM.N0000 |
150.250 |
157.000 |
150.250 |
156.000 |
19 |
| 2026-03-03 |
RGEM.N0000 |
170.000 |
170.000 |
143.000 |
152.000 |
53 |
| 2026-02-27 |
RGEM.N0000 |
174.250 |
176.000 |
161.250 |
170.250 |
44 |
| 2026-02-26 |
RGEM.N0000 |
178.250 |
183.000 |
173.000 |
177.000 |
44 |
| 2026-02-25 |
RGEM.N0000 |
180.000 |
185.000 |
180.000 |
180.000 |
15 |
| 2026-02-24 |
RGEM.N0000 |
182.750 |
185.000 |
180.000 |
184.000 |
18 |
| 2026-02-23 |
RGEM.N0000 |
191.750 |
192.000 |
184.500 |
184.750 |
22 |
| 2026-02-20 |
RGEM.N0000 |
190.250 |
198.000 |
175.000 |
180.250 |
30 |
| 2026-02-19 |
RGEM.N0000 |
202.000 |
202.250 |
190.750 |
193.750 |
17 |
| 2026-02-18 |
RGEM.N0000 |
204.000 |
204.000 |
185.000 |
199.000 |
47 |
| 2026-02-13 |
RGEM.N0000 |
215.500 |
215.500 |
202.500 |
206.500 |
49 |