River Tech p.l.c. (OSL:RIVER)
Norway
· Delayed Price · Currency is NOK 3.740
-0.140 (-3.61%)
At close: Dec 5, 2025
River Tech p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.10 | 4.10 | 3.72 | 3.74 | 3.74 | -3.61% | 5,089 |
| Dec 4, 2025 | 3.90 | 3.90 | 3.72 | 3.88 | 3.88 | -4.43% | 23,515 |
| Dec 3, 2025 | 3.70 | 4.12 | 3.70 | 4.06 | 4.06 | -1.93% | 15,127 |
| Dec 2, 2025 | 3.90 | 4.18 | 3.90 | 4.14 | 4.14 | -2.82% | 1,208 |
| Dec 1, 2025 | 3.92 | 4.26 | 3.54 | 4.26 | 4.26 | 8.67% | 24,808 |
| Nov 28, 2025 | 3.90 | 4.16 | 3.72 | 3.92 | 3.92 | 0.51% | 23,527 |
| Nov 27, 2025 | 4.10 | 4.18 | 3.90 | 3.90 | 3.90 | -10.14% | 27,481 |
| Nov 26, 2025 | 4.20 | 4.48 | 3.96 | 4.34 | 4.34 | 3.33% | 33,058 |
| Nov 25, 2025 | 4.12 | 5.00 | 4.12 | 4.20 | 4.20 | 1.94% | 5,350 |
| Nov 24, 2025 | 3.98 | 4.12 | 3.86 | 4.12 | 4.12 | -1.44% | 12,483 |
| Nov 21, 2025 | 4.24 | 4.40 | 3.94 | 4.18 | 4.18 | - | 22,829 |
| Nov 20, 2025 | 4.20 | 4.50 | 4.04 | 4.18 | 4.18 | -2.34% | 13,252 |
| Nov 19, 2025 | 4.20 | 5.35 | 4.20 | 4.28 | 4.28 | -3.17% | 5,136 |
| Nov 18, 2025 | 5.00 | 5.00 | 4.30 | 4.42 | 4.42 | -7.92% | 14,496 |
| Nov 17, 2025 | 4.86 | 4.90 | 4.16 | 4.80 | 4.80 | -2.04% | 11,420 |
| Nov 14, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | 3.81% | 153 |
| Nov 13, 2025 | 5.35 | 5.35 | 4.72 | 4.72 | 4.72 | -1.26% | 6,390 |
| Nov 12, 2025 | 4.90 | 5.00 | 4.50 | 4.78 | 4.78 | -2.45% | 1,584 |
| Nov 11, 2025 | 4.34 | 4.90 | 4.34 | 4.90 | 4.90 | 12.90% | 8,592 |
| Nov 10, 2025 | 4.50 | 5.40 | 4.18 | 4.34 | 4.34 | -3.56% | 20,105 |
| Nov 7, 2025 | 4.56 | 4.90 | 4.50 | 4.50 | 4.50 | -1.32% | 6,448 |
| Nov 6, 2025 | 5.40 | 5.45 | 4.56 | 4.56 | 4.56 | -11.46% | 18,628 |
| Nov 5, 2025 | 5.50 | 5.50 | 4.88 | 5.15 | 5.15 | -6.36% | 5,538 |
| Nov 4, 2025 | 5.40 | 5.95 | 5.05 | 5.50 | 5.50 | 1.85% | 12,402 |
| Nov 3, 2025 | 5.10 | 6.05 | 5.10 | 5.40 | 5.40 | 0.93% | 11,799 |
| Oct 31, 2025 | 5.65 | 6.10 | 4.68 | 5.35 | 5.35 | -3.60% | 12,036 |
| Oct 30, 2025 | 5.50 | 6.20 | 5.30 | 5.55 | 5.55 | 7.77% | 70,905 |
| Oct 29, 2025 | 4.50 | 5.15 | 4.26 | 5.15 | 5.15 | 15.99% | 32,138 |
| Oct 28, 2025 | 4.50 | 4.50 | 4.22 | 4.44 | 4.44 | 3.26% | 7,297 |
| Oct 27, 2025 | 4.24 | 4.50 | 4.24 | 4.30 | 4.30 | -4.44% | 6,810 |
| Oct 24, 2025 | 4.56 | 4.56 | 4.14 | 4.50 | 4.50 | 2.74% | 3,603 |
| Oct 23, 2025 | 4.58 | 4.58 | 4.10 | 4.38 | 4.38 | 3.79% | 2,797 |
| Oct 22, 2025 | 4.58 | 4.58 | 4.16 | 4.22 | 4.22 | -7.05% | 25,820 |
| Oct 21, 2025 | 4.42 | 4.60 | 4.34 | 4.54 | 4.54 | 5.09% | 6,028 |
| Oct 20, 2025 | 4.58 | 4.58 | 4.32 | 4.32 | 4.32 | -5.68% | 7,106 |
| Oct 17, 2025 | 4.46 | 4.60 | 4.20 | 4.58 | 4.58 | 1.33% | 12,111 |
| Oct 16, 2025 | 4.24 | 4.52 | 4.20 | 4.52 | 4.52 | 6.60% | 6,100 |
| Oct 15, 2025 | 4.62 | 4.66 | 4.10 | 4.24 | 4.24 | -12.40% | 13,694 |
| Oct 14, 2025 | 4.02 | 4.84 | 4.02 | 4.84 | 4.84 | 8.04% | 21,863 |
| Oct 13, 2025 | 4.64 | 4.92 | 4.34 | 4.48 | 4.48 | -8.94% | 31,091 |
| Oct 10, 2025 | 4.64 | 4.92 | 4.34 | 4.92 | 4.92 | 8.37% | 13,676 |
| Oct 9, 2025 | 4.70 | 4.88 | 4.42 | 4.54 | 4.54 | -9.20% | 31,459 |
| Oct 8, 2025 | 5.85 | 5.85 | 4.50 | 5.00 | 5.00 | -13.04% | 110,451 |
| Oct 7, 2025 | 5.40 | 6.00 | 5.30 | 5.75 | 5.75 | 5.50% | 40,544 |
| Oct 6, 2025 | 5.50 | 5.60 | 5.00 | 5.45 | 5.45 | 0.93% | 57,583 |
| Oct 3, 2025 | 5.00 | 5.55 | 4.32 | 5.40 | 5.40 | 17.90% | 187,269 |
| Oct 2, 2025 | 4.48 | 4.68 | 4.24 | 4.58 | 4.58 | 4.09% | 3,081 |
| Oct 1, 2025 | 5.15 | 5.15 | 4.40 | 4.40 | 4.40 | -5.17% | 20,098 |
| Sep 30, 2025 | 4.40 | 4.66 | 4.24 | 4.64 | 4.64 | -4.13% | 30,653 |
| Sep 29, 2025 | 4.70 | 5.00 | 4.40 | 4.84 | 4.84 | -3.20% | 34,619 |
| Sep 26, 2025 | 4.84 | 5.20 | 4.84 | 5.00 | 5.00 | -3.85% | 20,360 |
| Sep 25, 2025 | 5.50 | 5.50 | 5.05 | 5.20 | 5.20 | - | 16,539 |
| Sep 24, 2025 | 5.00 | 5.30 | 4.80 | 5.20 | 5.20 | -1.89% | 42,773 |
| Sep 23, 2025 | 5.15 | 5.30 | 4.68 | 5.30 | 5.30 | 2.91% | 50,580 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.05 | 5.15 | 5.15 | -3.74% | 115,323 |
| Sep 19, 2025 | 5.10 | 5.80 | 5.10 | 5.35 | 5.35 | 5.94% | 73,014 |
| Sep 18, 2025 | 5.80 | 6.55 | 5.00 | 5.05 | 5.05 | -65.65% | 420,690 |
| Sep 17, 2025 | 15.00 | 15.00 | 14.40 | 14.70 | 14.70 | 1.38% | 3,155 |
| Sep 16, 2025 | 14.50 | 14.90 | 14.50 | 14.50 | 14.50 | - | 6,175 |
| Sep 15, 2025 | 15.50 | 15.50 | 14.30 | 14.50 | 14.50 | 0.69% | 1,373 |
| Sep 12, 2025 | 14.60 | 14.90 | 14.30 | 14.40 | 14.40 | - | 520 |
| Sep 11, 2025 | 15.50 | 15.50 | 14.20 | 14.40 | 14.40 | -0.69% | 4,256 |
| Sep 10, 2025 | 14.50 | 14.50 | 14.10 | 14.50 | 14.50 | 2.11% | 299 |
| Sep 9, 2025 | 14.10 | 14.90 | 14.10 | 14.20 | 14.20 | -2.07% | 13,927 |
| Sep 8, 2025 | 15.60 | 15.60 | 14.50 | 14.50 | 14.50 | -0.68% | 425 |
| Sep 5, 2025 | 14.40 | 14.80 | 14.30 | 14.60 | 14.60 | -2.67% | 16,602 |
| Sep 4, 2025 | 15.20 | 15.20 | 14.70 | 15.00 | 15.00 | 2.04% | 1,773 |
| Sep 3, 2025 | 15.10 | 15.10 | 14.50 | 14.70 | 14.70 | -2.65% | 56 |
| Sep 2, 2025 | 14.20 | 15.10 | 14.20 | 15.10 | 15.10 | 0.67% | 397 |
| Sep 1, 2025 | 15.00 | 15.80 | 14.60 | 15.00 | 15.00 | - | 15,953 |
| Aug 29, 2025 | 16.90 | 16.90 | 14.40 | 15.00 | 15.00 | -5.06% | 40,223 |
| Aug 28, 2025 | 17.00 | 17.30 | 15.50 | 15.80 | 15.80 | 0.64% | 8,751 |
| Aug 27, 2025 | 16.20 | 18.00 | 15.60 | 15.70 | 15.70 | -2.48% | 14,381 |
| Aug 26, 2025 | 15.30 | 16.20 | 15.30 | 16.10 | 16.10 | 5.92% | 6,753 |
| Aug 25, 2025 | 14.70 | 15.80 | 14.70 | 15.20 | 15.20 | - | 6,457 |
| Aug 22, 2025 | 15.50 | 15.50 | 14.90 | 15.20 | 15.20 | - | 2,723 |
| Aug 21, 2025 | 15.50 | 15.50 | 14.80 | 15.20 | 15.20 | - | 612 |
| Aug 20, 2025 | 15.50 | 15.50 | 14.70 | 15.20 | 15.20 | - | 1,349 |
| Aug 19, 2025 | 15.50 | 15.50 | 14.70 | 15.20 | 15.20 | 1.33% | 353 |
| Aug 18, 2025 | 15.10 | 15.30 | 14.70 | 15.00 | 15.00 | -2.60% | 5,793 |
| Aug 15, 2025 | 15.50 | 15.50 | 14.70 | 15.40 | 15.40 | 2.67% | 7,967 |
| Aug 14, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -2.60% | 570 |
| Aug 13, 2025 | 16.50 | 16.50 | 14.90 | 15.40 | 15.40 | -1.91% | 20,199 |
| Aug 12, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 1.95% | 3,149 |
| Aug 11, 2025 | 15.70 | 15.90 | 15.10 | 15.40 | 15.40 | - | 6,585 |
| Aug 8, 2025 | 14.90 | 15.70 | 14.80 | 15.40 | 15.40 | 3.36% | 10,245 |
| Aug 7, 2025 | 15.00 | 15.00 | 14.50 | 14.90 | 14.90 | 2.05% | 2,001 |
| Aug 6, 2025 | 14.50 | 14.90 | 14.50 | 14.60 | 14.60 | -2.67% | 5,103 |
| Aug 5, 2025 | 14.60 | 15.00 | 14.30 | 15.00 | 15.00 | 2.74% | 9,012 |
| Aug 4, 2025 | 15.30 | 15.30 | 14.20 | 14.60 | 14.60 | - | 3,689 |
| Aug 1, 2025 | 16.80 | 16.80 | 14.60 | 14.60 | 14.60 | -3.31% | 5,944 |
| Jul 31, 2025 | 15.00 | 15.60 | 15.00 | 15.10 | 15.10 | -2.58% | 2,074 |
| Jul 30, 2025 | 16.40 | 16.40 | 14.90 | 15.50 | 15.50 | 0.65% | 2,680 |
| Jul 29, 2025 | 16.50 | 16.50 | 14.60 | 15.40 | 15.40 | -1.28% | 88,084 |
| Jul 28, 2025 | 15.30 | 15.80 | 15.30 | 15.60 | 15.60 | -1.27% | 8,881 |
| Jul 25, 2025 | 16.00 | 16.00 | 15.30 | 15.80 | 15.80 | - | 12,587 |
| Jul 24, 2025 | 16.00 | 16.00 | 15.60 | 15.80 | 15.80 | -1.25% | 4,437 |
| Jul 23, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 0.63% | 3,005 |
| Jul 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 2,383 |
| Jul 21, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | - | 1,777 |