Qrf Historical Data - QRF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Qrf (QRF)
Qrf (QRF) Historical

Qrf (QRF)

10.30

-0.25

(-2.37%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-2.36966824645	10.55	10.75	10.25	617	10.55974384	DE
4	0.38	3.83064516129	9.92	10.75	9.82	2624	10.29356963	DE
12	0.4	4.0404040404	9.9	10.75	9.28	3623	9.92357399	DE
26	0.98	10.5150214592	9.32	10.75	9.16	3025	9.8273186	DE
52	-0.6	-5.50458715596	10.9	11.6	9.16	2528	10.0643726	DE
156	-1.55	-13.0801687764	11.85	13.8	8.9	3495	10.5241193	DE
260	-4.75	-31.561461794	15.05	18.05	8.4	3873	11.70470605	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713371400	10.55	0.05	0.48	10.55	10.55	10.5	441
1713285000	10.5	0	0.00	10.65	10.65	10.5	269
1713198600	10.5	0	0.00	10.55	10.6	10.5	459
1712939400	10.5	-0.1	-0.94	10.6	10.6	10.5	293
1712853000	10.6	0.1	0.95	10.55	10.75	10.55	1622
1712766600	10.5	-0.05	-0.47	10.4	10.65	10.4	3211
1712680200	10.55	0.05	0.48	10.45	10.55	10.3	3004
1712593800	10.5	0.1	0.96	10.3	10.5	10.3	1674
1712334600	10.4	0	0.00	10.35	10.4	10.3	4176
1712248200	10.4	0	0.00	10.45	10.65	10.3	3309
1712161800	10.4	0	0.00	10.35	10.4	10.25	2325
1712075400	10.4	0.35	3.48	10.1	10.4	10.05	7480
1711647000	10.05	-0.2	-1.95	10.2	10.25	10	2123
1711560600	10.25	0.25	2.50	10.25	10.25	10.05	2507
1711474200	10	0.1	1.01	9.9	10.1	9.82	3076
1711387800	9.9	-0.2	-1.98	10.05	10.15	9.9	4737
1711128600	10.1	-0.05	-0.49	9.96	10.1	9.96	2192
1711042200	10.15	0.25	2.53	9.92	10.2	9.92	4331
1710955800	9.9	-0.1	-1.00	9.98	10.1	9.9	1390
1710869400	10	0.04	0.40	10	10.2	9.82	5315
1710783000	9.96	-0.19	-1.87	10.1	10.15	9.96	4158
1710523800	10.15	-0.2	-1.93	10.3	10.3	10.1	769
1710437400	10.35	0.15	1.47	10.1	10.4	10.1	3239
1710351000	10.2	-0.2	-1.92	10.3	10.5	10.2	9418
1710264600	10.4	0.25	2.46	10.2	10.4	10.2	13739
1710178200	10.15	0.17	1.70	10	10.3	10	4701
1709919000	9.98	0.02	0.20	9.98	10.1	9.96	6835
1709832600	9.96	-0.02	-0.20	10	10.05	9.94	1788
1709746200	9.98	0.34	3.53	9.52	10	9.52	10129
1709659800	9.64	0	0.00	9.6	9.64	9.52	1728
1709573400	9.64	-0.04	-0.41	9.6	9.64	9.6	526
1709314200	9.68	-0.02	-0.21	9.7	9.78	9.66	1449
1709227800	9.7	-0.2	-2.02	9.9	9.9	9.7	2926
1709141400	9.9	0	0.00	9.86	9.9	9.72	3736
1709055000	9.9	0.4	4.21	9.5	9.9	9.48	6821
1708968600	9.5	-0.04	-0.42	9.68	9.68	9.46	8717
1708709400	9.5399999	0.08	0.85	9.46	9.78	9.46	9698
1708623000	9.46	-0.06	-0.63	9.42	9.48	9.4	1149
1708536600	9.52	0.12	1.28	9.42	9.52	9.42	1426
1708450200	9.4	0	0.00	9.42	9.5	9.4	815
1708363800	9.4	-0.22	-2.29	9.58	9.6199999	9.4	2483
1708104600	9.6199999	0.06	0.63	9.56	9.6199999	9.5	4626
1708018200	9.56	0.14	1.49	9.44	9.74	9.32	5503
1707931800	9.42	0.1	1.07	9.5399999	9.68	9.34	8662
1707845400	9.32	-0.08	-0.85	9.4	9.56	9.28	9377
1707759000	9.4	-0.16	-1.67	9.5	9.5	9.4	2334
1707499800	9.56	-0.18	-1.85	9.72	9.78	9.48	6826
1707413400	9.74	0.02	0.21	9.74	9.78	9.74	1339
1707327000	9.72	-0.06	-0.61	9.8	9.8	9.72	667
1707240600	9.78	-0.02	-0.20	9.82	9.82	9.76	949
1707154200	9.8	-0.1	-1.01	9.8	9.82	9.8	526
1706895000	9.9	0.06	0.61	9.82	9.92	9.82	4991
1706808600	9.84	-0.02	-0.20	9.86	9.94	9.8	3241
1706722200	9.86	-0.04	-0.40	9.86	9.86	9.8	3962
1706635800	9.9	0	0.00	9.9	9.9	9.84	645
1706549400	9.9	0	0.00	9.9	9.9	9.84	3452
1706290200	9.9	0.06	0.61	9.88	9.9	9.88	638
1706203800	9.84	-0.06	-0.61	9.9	9.9	9.84	2188
1706117400	9.9	0.06	0.61	9.86	9.9	9.84	2623
1706031000	9.84	-0.02	-0.20	9.88	9.9	9.84	2039
1705944600	9.86	-0.24	-2.38	9.96	9.96	9.84	1076
1705685400	10.1	0.2	2.02	9.9	10.1	9.84	3467
1705599000	9.9	0.1	1.02	9.84	9.9	9.82	921

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions