Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

R.S. Public Co. Ltd. (RS) Historical Prices

TH:RS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.140.150.140.140.140.00%379,1130.06
Nov 10, 20260.140.150.140.140.140.00%690,1050.12
Nov 09, 20260.140.150.140.140.140.00%625,8080.10
Nov 06, 20260.140.150.140.140.140.00%1,645,5040.28
Nov 05, 20260.150.150.130.140.140.00%4,299,7000.72
Nov 04, 20260.130.150.130.140.14+7.69%4,134,6800.70
Nov 03, 20260.140.150.130.130.13-7.14%3,014,6300.51
Nov 02, 20260.140.150.130.140.140.00%2,585,2460.44
Oct 30, 20260.140.150.130.140.140.00%3,437,0040.59
Oct 29, 20260.160.160.130.140.14-12.50%23,773,2984.36
Oct 28, 20260.160.170.150.160.160.00%1,254,7020.23
Oct 27, 20260.170.180.150.160.16-5.88%16,282,8533.13
Oct 26, 20260.140.170.130.170.17+30.77%12,926,2972.59
Oct 23, 20260.130.160.130.130.130.00%00.00
Oct 22, 20260.150.160.130.130.13-13.33%6,517,8191.33
Oct 21, 20260.150.150.140.150.150.00%1,300,7240.27
Oct 20, 20260.140.160.140.150.150.00%2,550,9220.52
Oct 19, 20260.150.160.140.150.150.00%839,5020.17
Oct 16, 20260.150.160.140.150.150.00%00.00
Oct 15, 20260.150.160.140.150.15-6.25%1,307,2220.27
Oct 14, 20260.150.160.140.160.16+6.67%470,6020.10
Oct 13, 20260.150.160.140.150.150.00%00.00
Oct 12, 20260.160.160.140.150.15-6.25%2,628,7150.52
Oct 09, 20260.150.160.150.160.16+6.67%506,1060.10
Oct 08, 20260.150.160.150.150.15-6.25%479,4550.09
Oct 07, 20260.150.160.140.160.16+6.67%2,968,4600.56
Oct 06, 20260.160.160.140.150.15-6.25%3,864,7120.74
Oct 05, 20260.160.160.150.160.160.00%1,583,8000.30
Oct 02, 20260.170.170.150.160.160.00%4,098,9400.78
Oct 01, 20260.160.170.150.160.160.00%2,592,0550.50
Sep 30, 20260.170.180.150.160.16-5.88%5,474,8871.05
Sep 29, 20260.170.180.160.170.170.00%2,931,2100.57
Sep 28, 20260.170.180.160.170.170.00%2,248,4840.44
Sep 25, 20260.180.190.160.170.170.00%11,739,2012.36
Sep 24, 20260.160.190.160.170.17+6.25%52,592,06012.60
Sep 23, 20260.180.180.160.160.16-11.11%15,865,4704.04
Sep 22, 20260.150.190.150.180.18+20.00%48,885,82015.36
Sep 21, 20260.160.170.140.150.15-6.25%17,225,9425.87
Sep 18, 20260.140.160.140.160.16+14.29%2,838,1200.98
Sep 17, 20260.150.160.140.140.14-6.67%3,259,6611.14
Sep 16, 20260.150.160.140.150.150.00%6,231,7342.25
Sep 15, 20260.160.170.140.150.15-6.25%22,372,9329.08
Sep 14, 20260.130.160.120.160.16+23.08%36,697,26419.24
Sep 11, 20260.130.130.120.130.130.00%245,3420.12
Sep 10, 20260.130.140.130.130.130.00%849,9850.42
Sep 09, 20260.130.140.120.130.130.00%3,404,7831.52
Sep 08, 20260.130.140.120.130.130.00%1,953,8520.86
Sep 07, 20260.130.140.130.130.130.00%1,412,2020.63
Sep 04, 20260.140.140.130.130.13-7.14%896,9150.40
Sep 03, 20260.130.140.120.140.14+7.69%889,2040.40