River and Mercantile UK Micro Cap Investment Company Ltd (RMMC)

RMMC
🏛️ 영국 →
200.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 205.00 202.40 200.00 200.00 0.0M
2025-09-25 205.00 202.40 200.61 205.00 0.0M
2025-09-24 205.00 210.00 200.61 210.00 0.0M
2025-09-23 205.00 200.60 200.60 205.00 0.0M
2025-09-22 205.00 200.42 200.42 205.00 0.0M
2025-09-19 205.00 210.00 200.00 205.00 0.0M
2025-09-18 205.00 205.00 200.11 205.00 0.2M
2025-09-17 205.00 202.40 200.20 205.00 0.0M
2025-09-16 205.00 202.79 200.00 205.00 0.1M
2025-09-15 205.00 202.91 200.00 205.00 0.1M
2025-09-12 205.00 203.00 200.40 205.00 0.0M
2025-09-11 205.00 206.40 200.40 205.00 0.2M
2025-09-10 205.00 206.40 200.00 205.00 0.0M
2025-09-09 204.00 202.98 200.00 205.00 0.0M
2025-09-08 205.00 202.50 200.08 204.00 0.1M
2025-09-05 205.00 203.74 200.00 205.00 0.0M
2025-09-04 205.00 210.00 203.00 205.00 0.0M
2025-09-03 205.00 210.00 200.00 205.00 0.0M
2025-09-02 205.00 204.90 201.00 205.00 0.0M
2025-09-01 205.00 205.40 200.00 205.00 1.2M
2025-08-29 205.00 205.00 201.00 205.00 0.1M
2025-08-28 205.00 205.65 201.00 205.00 0.0M
2025-08-27 205.00 205.78 201.00 205.00 0.0M
2025-08-26 205.00 210.00 200.00 205.00 0.0M
2025-08-22 205.00 206.00 201.00 205.00 0.0M
2025-08-21 205.00 210.00 200.00 205.00 0.0M
2025-08-20 205.00 206.00 204.10 205.00 0.0M
2025-08-19 205.00 207.00 200.00 205.00 0.1M
2025-08-18 205.00 206.90 200.00 205.00 0.0M
2025-08-15 205.00 210.00 196.00 205.00 0.2M
2025-08-14 205.00 210.00 200.00 205.00 0.0M
2025-08-13 205.00 210.00 200.00 205.00 0.0M
2025-08-12 205.00 206.88 203.20 205.00 0.0M
2025-08-11 205.00 210.00 203.10 208.00 0.1M
2025-08-08 205.00 206.00 200.00 205.00 0.6M
2025-08-07 205.00 205.00 196.00 205.00 0.6M
2025-08-06 205.00 205.99 202.91 205.00 0.0M
2025-08-05 205.00 209.60 202.77 205.00 0.0M
2025-08-04 206.00 211.76 200.55 205.00 0.4M
2025-08-01 195.00 199.90 196.12 196.00 0.0M
2025-07-31 195.00 200.00 190.00 195.00 0.0M
2025-07-30 195.00 199.00 195.76 195.00 0.0M
2025-07-29 193.00 199.90 194.10 195.00 0.0M
2025-07-28 193.00 195.90 193.06 193.00 0.0M
2025-07-25 192.00 196.00 192.63 193.00 0.1M
2025-07-24 192.00 196.00 191.25 193.00 0.0M
2025-07-23 192.00 194.24 188.00 192.00 0.1M
2025-07-22 192.00 200.00 188.00 192.00 0.1M
2025-07-21 192.00 193.52 190.73 192.00 0.0M
2025-07-18 192.00 193.52 190.64 192.00 0.0M
2025-07-17 192.00 196.00 188.00 192.00 0.0M
2025-07-16 192.00 194.24 190.48 192.00 0.0M
2025-07-15 192.00 196.00 188.00 192.00 0.5M
2025-07-14 191.00 195.00 189.03 195.00 0.0M
2025-07-11 191.00 193.40 188.30 191.00 0.0M
2025-07-10 191.00 195.00 188.30 191.00 0.0M
2025-07-09 191.00 193.50 188.10 191.00 0.0M
2025-07-08 191.00 193.50 189.05 191.00 0.0M
2025-07-07 191.00 193.90 188.00 191.00 0.0M
2025-07-04 191.00 194.00 189.05 191.00 0.0M
2025-07-03 189.00 194.00 189.05 191.00 0.0M
2025-07-02 188.50 194.00 188.55 189.00 0.0M
2025-07-01 188.50 193.00 187.20 188.50 0.0M
2025-06-30 187.50 192.45 185.80 188.50 0.0M
2025-06-27 187.50 192.45 185.52 187.50 0.0M
2025-06-26 187.50 185.47 185.41 187.50 0.0M
2025-06-25 187.00 184.05 184.05 188.00 0.0M
2025-06-24 185.00 191.89 183.20 187.00 0.0M
2025-06-23 184.50 188.00 188.00 185.00 0.0M
2025-06-20 184.50 189.00 180.00 184.50 0.0M
2025-06-19 184.50 188.91 181.94 184.50 0.0M
2025-06-18 184.50 188.91 185.40 184.50 0.0M
2025-06-17 183.50 188.91 180.00 184.50 0.0M
2025-06-16 183.00 187.00 181.33 183.50 0.1M
2025-06-13 183.00 185.10 181.26 183.50 0.1M
2025-06-12 181.00 187.00 181.68 183.50 0.0M
2025-06-11 183.00 185.18 181.63 183.50 0.0M
2025-06-10 182.50 185.18 181.54 183.50 0.0M
2025-06-09 182.50 184.38 181.22 183.00 0.0M
2025-06-06 180.50 184.38 181.20 183.00 0.0M
2025-06-05 182.50 184.50 180.99 183.00 0.0M
2025-06-04 181.50 186.00 180.00 183.00 0.1M
2025-06-03 181.50 182.90 180.66 182.00 0.0M
2025-06-02 181.50 183.75 180.66 182.00 0.1M
2025-05-30 181.50 182.68 180.66 182.00 0.0M
2025-05-29 180.50 184.00 180.43 182.00 0.0M
2025-05-28 178.50 182.00 178.50 181.00 0.0M
2025-05-27 178.50 180.86 178.50 179.00 0.1M
2025-05-23 178.50 180.57 178.00 179.50 0.0M
2025-05-22 178.50 176.26 175.00 178.50 0.0M
2025-05-21 177.00 180.00 180.00 178.50 0.0M
2025-05-20 177.00 182.00 173.00 177.50 0.1M
2025-05-19 177.00 177.80 172.00 177.00 0.0M
2025-05-16 177.00 172.00 172.00 177.00 0.0M
2025-05-15 177.00 180.00 172.00 177.00 0.0M
2025-05-14 177.00 181.00 172.50 177.00 0.0M
2025-05-13 174.50 178.23 172.00 175.50 0.0M
2025-05-12 169.00 176.30 167.00 173.50 0.1M
2025-05-09 165.00 172.00 167.20 169.00 0.0M
2025-05-08 165.00 170.00 160.00 166.50 0.0M
2025-05-07 165.00 166.96 165.31 166.50 0.0M
2025-05-06 165.00 167.06 163.00 166.50 0.0M
2025-05-02 161.00 166.00 153.00 166.50 0.1M
2025-05-01 160.50 166.00 155.00 161.00 0.0M
2025-04-30 160.50 166.00 157.42 160.50 0.0M
2025-04-29 160.00 165.78 157.31 160.50 0.0M
2025-04-28 160.00 165.00 156.90 160.00 0.0M
2025-04-25 160.00 156.76 156.76 160.00 0.0M
2025-04-24 159.00 161.75 155.00 160.00 0.0M
2025-04-23 159.00 162.00 151.00 151.00 0.1M
2025-04-22 159.00 164.00 154.00 159.00 0.0M
2025-04-17 159.00 159.40 151.00 159.00 0.2M
2025-04-16 159.00 161.60 161.60 159.00 0.0M
2025-04-15 159.00 154.10 154.10 159.00 0.0M
2025-04-14 159.00 161.00 154.10 159.00 0.0M
2025-04-11 159.00 161.80 155.00 159.00 0.0M
2025-04-10 159.00 162.20 155.00 159.00 0.0M
2025-04-09 159.50 156.20 152.00 157.00 0.0M
2025-04-08 161.00 158.00 156.00 161.00 0.1M
2025-04-07 165.50 161.00 156.00 161.00 0.0M
2025-04-04 167.50 171.00 158.00 165.50 0.0M
2025-04-03 167.50 164.42 164.42 167.50 0.1M
2025-04-02 167.50 167.84 164.42 167.50 0.0M
2025-04-01 167.50 171.00 164.00 167.50 0.0M
2025-03-31 167.50 164.42 164.06 167.50 0.0M
2025-03-28 167.50 164.42 164.37 167.50 0.0M
2025-03-27 167.50 168.00 164.00 167.50 0.1M
2025-03-26 167.50 169.18 164.00 167.50 0.0M
2025-03-25 167.50 164.25 164.25 167.50 0.1M
2025-03-24 168.00 170.00 164.00 167.50 0.0M
2025-03-21 168.00 165.36 165.00 168.00 0.0M
2025-03-20 167.50 170.00 164.70 168.00 0.7M
2025-03-19 167.50 168.80 164.42 167.50 0.7M
2025-03-18 167.50 168.80 164.42 167.50 0.4M
2025-03-17 167.50 168.80 164.00 167.50 0.0M
2025-03-14 167.50 168.90 164.00 167.50 0.0M
2025-03-13 164.50 164.84 163.00 167.50 0.0M
2025-03-12 164.50 164.72 164.12 164.50 0.0M
2025-03-11 169.50 168.84 165.00 164.50 0.0M
2025-03-10 171.50 171.00 166.00 169.50 0.0M
2025-03-07 173.50 175.00 168.00 171.50 0.0M
2025-03-06 173.50 172.00 170.00 173.50 0.0M
2025-03-05 173.50 174.16 170.00 173.50 0.1M
2025-03-04 175.50 172.07 170.00 173.50 0.0M
2025-03-03 175.50 172.07 172.00 175.50 0.0M
2025-02-28 175.50 173.68 172.00 175.50 0.0M
2025-02-27 175.50 174.16 172.00 175.50 0.0M
2025-02-26 175.50 174.20 172.07 175.50 0.0M
2025-02-25 175.50 174.50 172.07 175.50 0.0M
2025-02-24 175.50 174.80 172.07 175.50 0.0M
2025-02-21 176.50 180.00 173.00 175.50 0.0M
2025-02-20 176.50 173.42 173.07 176.50 0.0M
2025-02-19 176.50 173.42 173.00 176.50 0.0M
2025-02-18 176.50 173.35 173.35 176.50 0.0M
2025-02-17 176.50 176.00 173.21 176.50 0.0M
2025-02-14 176.50 177.90 173.35 176.50 0.1M
2025-02-13 176.50 176.58 173.88 176.50 0.0M
2025-02-12 176.50 176.60 173.81 176.50 0.0M
2025-02-11 176.50 176.64 173.00 176.50 0.0M
2025-02-10 176.50 176.64 173.00 176.50 0.1M
2025-02-07 176.50 180.00 173.60 176.50 0.0M
2025-02-06 176.50 180.00 173.35 176.50 0.2M
2025-02-05 176.50 173.35 173.35 176.50 0.0M
2025-02-04 176.50 173.35 173.35 176.50 0.0M
2025-02-03 176.50 177.37 173.00 176.50 0.1M
2025-01-31 176.50 179.00 173.80 176.50 0.1M
2025-01-30 176.50 174.00 173.77 176.50 0.0M
2025-01-29 176.50 174.56 173.00 176.50 0.0M
2025-01-28 175.50 175.25 173.00 175.50 1.5M
2025-01-27 175.50 174.00 173.60 175.50 0.3M
2025-01-24 176.50 177.41 173.00 176.50 0.0M
2025-01-23 176.50 177.55 175.00 176.50 0.0M
2025-01-22 176.50 177.55 174.40 176.50 0.1M
2025-01-21 176.50 177.55 173.00 173.00 0.0M
2025-01-20 175.00 177.55 176.31 176.50 0.1M
2025-01-17 176.50 177.55 175.77 176.50 0.0M
2025-01-16 176.50 177.90 173.00 176.50 0.1M
2025-01-15 176.50 180.00 175.20 176.50 0.0M
2025-01-14 176.50 177.55 175.00 176.50 0.0M
2025-01-13 176.50 177.55 174.75 176.50 0.1M
2025-01-10 176.50 177.55 174.47 176.50 0.0M
2025-01-09 176.50 177.55 174.47 176.50 0.3M
2025-01-08 176.50 180.00 173.00 176.50 0.1M
2025-01-07 176.50 177.55 174.47 176.50 0.1M
2025-01-06 177.50 180.00 175.00 176.00 0.0M
2025-01-03 177.50 176.95 175.00 177.50 0.0M
2025-01-02 177.50 177.40 175.00 177.50 0.0M