River Tech p.l.c. (OSL:RIVER)
Norway
· Delayed Price · Currency is NOK 3.500
-0.180 (-4.89%)
At close: Mar 6, 2026
River Tech p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -4.89% | 11,153 |
| Mar 5, 2026 | 3.86 | 3.86 | 3.68 | 3.68 | 3.68 | 0.55% | 2,265 |
| Mar 4, 2026 | 3.40 | 3.66 | 3.24 | 3.66 | 3.66 | 8.28% | 9,812 |
| Mar 3, 2026 | 3.86 | 3.86 | 3.38 | 3.38 | 3.38 | -4.52% | 3,138 |
| Mar 2, 2026 | 3.36 | 3.76 | 3.36 | 3.54 | 3.54 | 5.36% | 8,174 |
| Feb 27, 2026 | 3.76 | 3.90 | 3.36 | 3.36 | 3.36 | -4.55% | 20,649 |
| Feb 26, 2026 | 3.68 | 3.78 | 3.42 | 3.52 | 3.52 | -8.33% | 16,615 |
| Feb 25, 2026 | 3.30 | 3.84 | 3.30 | 3.84 | 3.84 | 7.87% | 49,568 |
| Feb 24, 2026 | 3.94 | 3.94 | 3.44 | 3.56 | 3.56 | -2.73% | 17,410 |
| Feb 23, 2026 | 3.96 | 3.96 | 3.62 | 3.66 | 3.66 | 1.10% | 1,208 |
| Feb 20, 2026 | 4.00 | 4.00 | 3.60 | 3.62 | 3.62 | -13.40% | 45,834 |
| Feb 19, 2026 | 4.38 | 4.38 | 4.18 | 4.18 | 4.18 | -4.57% | 3,347 |
| Feb 18, 2026 | 4.18 | 4.50 | 4.16 | 4.38 | 4.38 | 9.50% | 1,451 |
| Feb 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.31% | 20 |
| Feb 16, 2026 | 4.00 | 4.20 | 4.00 | 4.18 | 4.18 | 10.00% | 9,000 |
| Feb 13, 2026 | 3.94 | 3.98 | 3.56 | 3.80 | 3.80 | -4.04% | 9,785 |
| Feb 12, 2026 | 3.94 | 4.26 | 3.94 | 3.96 | 3.96 | -5.26% | 503 |
| Feb 11, 2026 | 3.94 | 4.18 | 3.94 | 4.18 | 4.18 | -1.88% | 5,651 |
| Feb 10, 2026 | 4.26 | 4.26 | 3.94 | 4.26 | 4.26 | 3.90% | 605 |
| Feb 9, 2026 | 4.24 | 4.24 | 3.94 | 4.10 | 4.10 | -4.21% | 1,722 |
| Feb 6, 2026 | 3.94 | 4.34 | 3.94 | 4.28 | 4.28 | 5.94% | 2,205 |
| Feb 5, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | - | 141 |
| Feb 4, 2026 | 3.94 | 4.20 | 3.94 | 4.04 | 4.04 | -3.35% | 10,370 |
| Feb 3, 2026 | 4.02 | 4.18 | 3.82 | 4.18 | 4.18 | 3.47% | 1,843 |
| Feb 2, 2026 | 4.00 | 4.04 | 3.94 | 4.04 | 4.04 | - | 6,545 |
| Jan 30, 2026 | 4.02 | 4.28 | 4.02 | 4.04 | 4.04 | 0.50% | 3,481 |
| Jan 29, 2026 | 4.04 | 4.18 | 4.02 | 4.02 | 4.02 | - | 10,135 |
| Jan 28, 2026 | 4.28 | 4.28 | 4.02 | 4.02 | 4.02 | - | 5,894 |
| Jan 27, 2026 | 4.40 | 4.40 | 3.94 | 4.02 | 4.02 | -4.29% | 13,047 |
| Jan 26, 2026 | 4.28 | 4.28 | 4.02 | 4.20 | 4.20 | -2.33% | 4,570 |
| Jan 23, 2026 | 3.92 | 4.30 | 3.92 | 4.30 | 4.30 | 4.37% | 8,549 |
| Jan 22, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.48% | 1,686 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.00 | 4.14 | 4.14 | 3.50% | 4,126 |
| Jan 20, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 292 |
| Jan 19, 2026 | 4.14 | 4.14 | 3.86 | 4.02 | 4.02 | -2.43% | 4,476 |
| Jan 16, 2026 | 3.94 | 4.12 | 3.94 | 4.12 | 4.12 | 5.64% | 3,004 |
| Jan 15, 2026 | 4.14 | 4.14 | 3.86 | 3.90 | 3.90 | 2.09% | 200 |
| Jan 14, 2026 | 4.02 | 4.02 | 3.82 | 3.82 | 3.82 | -5.91% | 638 |
| Jan 13, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | -2.40% | 693 |
| Jan 12, 2026 | 4.00 | 4.16 | 3.98 | 4.16 | 4.16 | -0.95% | 11,142 |
| Jan 9, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | - | 3,281 |
| Jan 8, 2026 | 4.46 | 4.46 | 3.96 | 4.20 | 4.20 | 2.44% | 4,694 |
| Jan 7, 2026 | 4.22 | 4.44 | 4.10 | 4.10 | 4.10 | -4.65% | 9,209 |
| Jan 6, 2026 | 3.94 | 4.40 | 3.94 | 4.30 | 4.30 | 5.91% | 3,945 |
| Jan 5, 2026 | 4.10 | 4.20 | 3.98 | 4.06 | 4.06 | 1.50% | 11,162 |
| Jan 2, 2026 | 4.20 | 4.36 | 3.92 | 4.00 | 4.00 | -9.09% | 1,958 |
| Dec 30, 2025 | 3.60 | 4.40 | 3.60 | 4.40 | 4.40 | 13.40% | 32,195 |
| Dec 29, 2025 | 3.96 | 4.20 | 3.80 | 3.88 | 3.88 | -1.52% | 30,871 |
| Dec 23, 2025 | 4.50 | 4.50 | 3.92 | 3.94 | 3.94 | -10.05% | 21,859 |
| Dec 22, 2025 | 4.76 | 4.76 | 3.88 | 4.38 | 4.38 | 5.29% | 16,578 |
| Dec 19, 2025 | 4.04 | 4.32 | 4.04 | 4.16 | 4.16 | -6.31% | 4,531 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.02 | 4.44 | 4.44 | -5.53% | 2,516 |
| Dec 17, 2025 | 4.66 | 4.70 | 4.02 | 4.70 | 4.70 | 7.80% | 9,694 |
| Dec 16, 2025 | 4.04 | 4.54 | 4.00 | 4.36 | 4.36 | 10.10% | 56,200 |
| Dec 15, 2025 | 4.08 | 4.08 | 3.80 | 3.96 | 3.96 | -0.50% | 6,151 |
| Dec 12, 2025 | 3.98 | 3.98 | 3.82 | 3.98 | 3.98 | 3.65% | 6,126 |
| Dec 11, 2025 | 4.08 | 4.08 | 3.84 | 3.84 | 3.84 | -3.52% | 2,754 |
| Dec 10, 2025 | 4.10 | 4.10 | 3.90 | 3.98 | 3.98 | 1.53% | 837 |
| Dec 9, 2025 | 3.90 | 3.98 | 3.72 | 3.92 | 3.92 | 1.03% | 3,115 |
| Dec 8, 2025 | 3.56 | 3.88 | 3.56 | 3.88 | 3.88 | 3.74% | 10,433 |
| 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 |