River Global Plc (AIM:RVRG)
London
· Delayed Price · Currency is GBP · Price in GBX 3.750
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST
River Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.75 | 3.73 | 3.50 | 3.75 | 3.75 | - | 50,940 |
| Mar 4, 2026 | 3.88 | 3.50 | 3.50 | 3.75 | 3.75 | -3.23% | 30,000 |
| Mar 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Mar 2, 2026 | 3.89 | 3.89 | 3.50 | 3.88 | 3.88 | - | 67,786 |
| Feb 27, 2026 | 3.88 | 4.25 | 3.50 | 3.88 | 3.88 | - | 137,666 |
| Feb 26, 2026 | 3.88 | 4.00 | 3.65 | 3.88 | 3.88 | - | 15,900 |
| Feb 25, 2026 | 3.88 | 4.00 | 3.51 | 3.88 | 3.88 | - | 59,700 |
| Feb 24, 2026 | 3.88 | 4.00 | 4.00 | 3.88 | 3.88 | - | 86,754 |
| Feb 23, 2026 | 3.88 | 4.08 | 3.50 | 3.88 | 3.88 | - | 807 |
| Feb 20, 2026 | 3.88 | 4.08 | 3.70 | 3.88 | 3.88 | - | 181,337 |
| Feb 19, 2026 | 3.88 | 4.10 | 3.50 | 3.88 | 3.88 | - | 4,852 |
| Feb 18, 2026 | 3.75 | 4.12 | 3.84 | 3.88 | 3.88 | 3.33% | 273,982 |
| Feb 17, 2026 | 4.30 | 4.50 | 3.85 | 3.75 | 3.75 | -12.79% | 178,420 |
| Feb 16, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 76,001 |
| Feb 13, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 479,945 |
| Feb 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Feb 11, 2026 | 4.30 | 4.29 | 4.12 | 4.30 | 4.30 | - | 133,836 |
| Feb 10, 2026 | 4.30 | 4.50 | 4.15 | 4.30 | 4.30 | - | 111,554 |
| Feb 9, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 230,560 |
| Feb 6, 2026 | 4.30 | 4.15 | 4.15 | 4.30 | 4.30 | - | 59,125 |
| Feb 5, 2026 | 4.55 | 4.50 | 4.10 | 4.30 | 4.30 | - | 50,766 |
| Feb 4, 2026 | 4.30 | 4.50 | 4.22 | 4.30 | 4.30 | - | 125,059 |
| Feb 3, 2026 | 4.55 | 4.31 | 4.30 | 4.30 | 4.30 | -5.49% | 76,115 |
| Feb 2, 2026 | 4.75 | 4.80 | 4.31 | 4.55 | 4.55 | -4.21% | 78,888 |
| Jan 30, 2026 | 4.75 | 4.76 | 4.50 | 4.75 | 4.75 | - | 31,782 |
| Jan 29, 2026 | 4.75 | 4.63 | 4.50 | 4.75 | 4.75 | - | 70,269 |
| Jan 28, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 13,358 |
| Jan 27, 2026 | 4.67 | 4.67 | 4.50 | 4.75 | 4.75 | - | 112,230 |
| Jan 26, 2026 | 4.75 | 4.99 | 4.50 | 4.75 | 4.75 | - | 168,104 |
| Jan 23, 2026 | 4.90 | 4.90 | 4.50 | 4.75 | 4.75 | - | 71,509 |
| Jan 22, 2026 | 4.65 | 5.00 | 4.50 | 4.75 | 4.75 | 2.15% | 202,263 |
| Jan 21, 2026 | 4.65 | 4.87 | 4.51 | 4.65 | 4.65 | - | 536,452 |
| Jan 20, 2026 | 4.65 | 4.77 | 4.77 | 4.65 | 4.65 | - | 209,518 |
| Jan 19, 2026 | 4.80 | 4.80 | 4.40 | 4.65 | 4.65 | - | 27,677 |
| Jan 16, 2026 | 5.00 | 5.00 | 4.30 | 4.65 | 4.65 | - | 8,236 |
| Jan 15, 2026 | 4.37 | 4.37 | 4.37 | 4.65 | 4.65 | - | 32,988 |
| Jan 14, 2026 | 4.65 | 4.61 | 4.35 | 4.65 | 4.65 | - | 23,062 |
| Jan 13, 2026 | 4.65 | 4.65 | 4.30 | 4.65 | 4.65 | - | 212,692 |
| Jan 12, 2026 | 4.75 | 4.68 | 4.33 | 4.65 | 4.65 | -2.11% | 86,425 |
| Jan 9, 2026 | 4.75 | 5.00 | 4.51 | 4.75 | 4.75 | - | 238,798 |
| Jan 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 22,917 |
| Jan 7, 2026 | 4.75 | 4.66 | 4.50 | 4.75 | 4.75 | - | 714,460 |
| Jan 6, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 532,981 |
| Jan 5, 2026 | 4.75 | 4.85 | 4.75 | 4.75 | 4.75 | - | 52,843 |
| Jan 2, 2026 | 4.75 | 4.85 | 4.71 | 4.75 | 4.75 | - | 103,108 |
| Dec 31, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 30, 2025 | 4.75 | 4.99 | 4.99 | 4.75 | 4.75 | - | 20 |
| Dec 29, 2025 | 4.75 | 4.99 | 4.71 | 4.75 | 4.75 | - | 180,470 |
| Dec 24, 2025 | 5.00 | 5.00 | 4.90 | 4.75 | 4.75 | - | 130,392 |
| Dec 23, 2025 | 5.15 | 5.50 | 4.67 | 4.75 | 4.75 | -7.77% | 316,997 |
| Dec 22, 2025 | 5.15 | 5.23 | 5.22 | 5.15 | 5.15 | - | 10,960 |
| Dec 19, 2025 | 4.89 | 5.22 | 4.89 | 5.15 | 5.15 | - | 6,419 |
| Dec 18, 2025 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | - | 95,343 |
| Dec 17, 2025 | 5.15 | 5.12 | 4.87 | 5.15 | 5.15 | - | 19,269 |
| Dec 16, 2025 | 5.15 | 5.09 | 4.68 | 5.15 | 5.15 | - | 132,968 |
| Dec 15, 2025 | 5.15 | 5.09 | 4.83 | 5.15 | 5.15 | - | 98,320 |
| Dec 12, 2025 | 5.15 | 4.83 | 4.83 | 5.15 | 5.15 | - | 24,814 |
| Dec 11, 2025 | 5.15 | 5.12 | 4.83 | 5.15 | 5.15 | - | 58,155 |
| Dec 10, 2025 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | - | 69,171 |
| Dec 9, 2025 | 5.15 | 5.13 | 4.80 | 5.15 | 5.15 | - | 103,898 |
| Dec 8, 2025 | 5.15 | 5.14 | 4.83 | 5.15 | 5.15 | - | 7,519 |
| Dec 5, 2025 | 4.83 | 5.13 | 4.80 | 5.15 | 5.15 | - | 85,164 |
| Dec 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 3, 2025 | 5.15 | 5.50 | 5.50 | 5.15 | 5.15 | - | 61 |
| Dec 2, 2025 | 5.15 | 5.50 | 4.88 | 5.15 | 5.15 | - | 67,859 |
| Dec 1, 2025 | 5.15 | 5.18 | 4.83 | 5.15 | 5.15 | - | 69,906 |
| Nov 28, 2025 | 5.25 | 5.50 | 5.00 | 5.15 | 5.15 | -1.90% | 172,469 |
| Nov 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 26, 2025 | 5.25 | 5.50 | 5.04 | 5.25 | 5.25 | - | 84,780 |
| Nov 25, 2025 | 5.25 | 5.50 | 5.28 | 5.25 | 5.25 | - | 9,473 |
| Nov 24, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 28,699 |
| Nov 21, 2025 | 5.25 | 5.04 | 5.04 | 5.25 | 5.25 | - | 2,240 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 19, 2025 | 5.25 | 5.04 | 5.03 | 5.25 | 5.25 | - | 13,621 |
| Nov 18, 2025 | 5.25 | 5.30 | 5.00 | 5.25 | 5.25 | - | 67,246 |
| Nov 17, 2025 | 5.50 | 5.32 | 5.04 | 5.25 | 5.25 | -4.55% | 150,456 |
| Nov 14, 2025 | 5.50 | 5.35 | 5.00 | 5.50 | 5.50 | - | 10,160 |
| Nov 13, 2025 | 5.50 | 5.10 | 5.10 | 5.50 | 5.50 | - | 5,180 |
| Nov 12, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 39,551 |
| Nov 11, 2025 | 5.50 | 5.38 | 5.38 | 5.50 | 5.50 | - | 14,166 |
| Nov 10, 2025 | 5.50 | 5.44 | 5.04 | 5.50 | 5.50 | - | 6,772 |
| Nov 7, 2025 | 5.50 | 5.03 | 5.00 | 5.50 | 5.50 | - | 40,395 |
| Nov 6, 2025 | 5.60 | 5.50 | 5.01 | 5.50 | 5.50 | -1.79% | 365,339 |
| Nov 5, 2025 | 5.60 | 6.00 | 5.26 | 5.60 | 5.60 | - | 25,496 |
| Nov 4, 2025 | 5.60 | 6.00 | 5.22 | 5.60 | 5.60 | - | 222,505 |
| Nov 3, 2025 | 5.60 | 5.54 | 5.38 | 5.60 | 5.60 | - | 44,814 |
| Oct 31, 2025 | 5.60 | 5.40 | 5.39 | 5.60 | 5.60 | - | 218,640 |
| Oct 30, 2025 | 5.60 | 5.60 | 5.39 | 5.60 | 5.60 | - | 62,847 |
| Oct 29, 2025 | 5.60 | 5.60 | 5.38 | 5.60 | 5.60 | - | 79,519 |
| Oct 28, 2025 | 5.60 | 6.00 | 5.37 | 5.60 | 5.60 | - | 219,374 |
| Oct 27, 2025 | 5.60 | 5.60 | 5.27 | 5.60 | 5.60 | - | 179,315 |
| Oct 24, 2025 | 5.60 | 5.60 | 5.20 | 5.60 | 5.60 | - | 205,521 |
| Oct 23, 2025 | 5.60 | 5.57 | 5.20 | 5.60 | 5.60 | - | 78,006 |
| Oct 22, 2025 | 5.60 | 6.00 | 5.33 | 5.60 | 5.60 | - | 408,533 |
| Oct 21, 2025 | 5.60 | 6.00 | 5.27 | 5.60 | 5.60 | - | 953,902 |
| Oct 20, 2025 | 5.60 | 5.57 | 5.57 | 5.60 | 5.60 | - | 34 |
| Oct 17, 2025 | 5.60 | 6.00 | 5.20 | 5.60 | 5.60 | - | 19,204 |
| Oct 16, 2025 | 5.60 | 6.00 | 5.25 | 5.60 | 5.60 | - | 243,624 |
| Oct 15, 2025 | 5.75 | 6.00 | 5.25 | 5.60 | 5.60 | -2.61% | 232,702 |
| Oct 14, 2025 | 5.50 | 6.00 | 5.00 | 5.75 | 5.75 | 4.55% | 2,513,806 |