Free Trial

RegTech Open Project (RTOP) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free RTOP Stock Alerts
GBX 2.78
-0.22 (-7.33%)
(As of 09:36 AM ET)
Compare
Stock AnalysisChartCompetitors

RegTech Open Project Stock Price Performance

5 Day
Performance
+38.65%
1 Month
Performance
-10.32%
Receive RTOP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RegTech Open Project and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

RTOP Stock Chart for Monday, April, 29, 2024

RTOP Chart by TradingView

RegTech Open Project Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024GBX 2.44GBX 2.85
+17.04%		GBX 2.95GBX 2.70281,042 shs£1.71 million
04/25/2024GBX 2.01GBX 2.44
+21.45%		GBX 2.70GBX 2.01198,630 shs£1.46 million
04/24/2024GBX 2.94GBX 2.01
-31.80%		GBX 2.44GBX 2777 shs£1.20 million
04/23/2024GBX 2.78GBX 2.94
+5.76%		GBX 2.95GBX 2.8821,948 shs£1.76 million
04/22/2024GBX 2.21GBX 2.78
+25.68%		GBX 2.79GBX 2.10334,307 shs£1.67 million
04/19/2024GBX 2GBX 2.21
+10.60%		GBX 2.50GBX 2.20786,466 shs£1.33 million
04/18/2024GBX 2GBX 2GBX 2GBX 1.95275,905 shs£1.20 million
04/17/2024GBX 1.81GBX 2
+10.50%		GBX 2GBX 1.99275,905 shs£1.20 million
04/16/2024GBX 2.15GBX 1.81
-15.81%		GBX 2.15GBX 1.81703,927 shs£1.09 million
04/15/2024GBX 2.50GBX 2.15
-14.00%		GBX 2.82GBX 2.1563,510 shs£1.29 million
04/12/2024GBX 3GBX 2.50
-16.67%		GBX 3GBX 2.011.17 million shs£1.50 million
04/11/2024GBX 2.47GBX 3
+21.46%		GBX 3.75GBX 2.65403,188 shs£1.80 million
04/10/2024GBX 2.95GBX 2.47
-16.13%		GBX 3.30GBX 2.40435,066 shs£1.48 million
04/09/2024GBX 2.50GBX 2.95
+18.04%		GBX 2.95GBX 2.28418,181 shs£1.77 million
04/08/2024GBX 3.39GBX 2.50
-26.46%		GBX 3GBX 2.47468,013 shs£1.50 million
04/05/2024GBX 3.50GBX 3.79
+8.14%		GBX 3.79GBX 3.7910 shs£2.27 million
04/04/2024GBX 3.25GBX 3.50
+7.78%		GBX 3.79GBX 3.0815,193 shs£2.10 million
04/03/2024GBX 3.59GBX 3.25
-9.60%		GBX 3.41GBX 3341,825 shs£1.95 million
04/02/2024GBX 3.10GBX 3.59
+15.89%		GBX 3.90GBX 2.75909,961 shs£2.16 million
04/01/2024GBX 3.10GBX 3.10GBX 3.55GBX 2.20684,661 shs£1.86 million
03/29/2024GBX 2.97GBX 3.10
+4.55%		GBX 3.55GBX 2.20684,661 shs£1.86 million
03/28/2024GBX 3GBX 2.97
-1.17%		GBX 3.55GBX 2.20684,661 shs£1.78 million
03/27/2024GBX 3.46GBX 3
-13.29%		GBX 3.59GBX 31.62 million shs£1.80 million
03/26/2024GBX 3.40GBX 3.46
+1.76%		GBX 3.86GBX 3168,498 shs£2.08 million
03/25/2024GBX 3.35GBX 3.40
+1.49%		GBX 3.40GBX 3.0274,361 shs£2.04 million
03/22/2024GBX 2.78GBX 3.45
+24.22%		GBX 3.45GBX 2.66140,680 shs£2.07 million
03/21/2024GBX 3.60GBX 2.78
-22.92%		GBX 3.22GBX 2.782.17 million shs£1.67 million
03/20/2024GBX 3.70GBX 3.60
-2.70%		GBX 4GBX 3.47118,177 shs£2.16 million
03/19/2024GBX 4GBX 3.70
-7.50%		GBX 5.05GBX 3.67746,487 shs£2.22 million
03/18/2024GBX 3.25GBX 4
+23.27%		GBX 4.75GBX 3.103.38 million shs£2.40 million
03/15/2024GBX 2.65GBX 3.49
+31.70%		GBX 4GBX 3263,050 shs£2.09 million
03/14/2024GBX 3.34GBX 2.65
-20.68%		GBX 2.93GBX 2.65172,099 shs£1.59 million
03/13/2024GBX 3GBX 3.34
+11.55%		GBX 3.50GBX 3.3424,581 shs£2.01 million
03/12/2024GBX 2.98GBX 3
+0.50%		GBX 3GBX 2.58186,476 shs£1.80 million
03/11/2024GBX 3.40GBX 2.98
-12.35%		GBX 3.40GBX 2.801.35 million shs£1.79 million
03/08/2024GBX 3.21GBX 3.40
+6.08%		GBX 4.05GBX 2.81355,997 shs£2.04 million
03/07/2024GBX 3.03GBX 3.21
+5.95%		GBX 3.38GBX 3.2113,298 shs£1.92 million
03/06/2024GBX 3.73GBX 3.03
-18.79%		GBX 4GBX 3296,877 shs£1.82 million
03/05/2024GBX 3.05GBX 3.73
+22.13%		GBX 3.73GBX 2.97738,840 shs£2.24 million
03/04/2024GBX 4GBX 3.05
-23.75%		GBX 3.05GBX 3.0510,000 shs£1.83 million
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
03/01/2024GBX 3.23GBX 3.31
+2.35%		GBX 3.31GBX 3.2651,113 shs£1.99 million
02/29/2024GBX 3.39GBX 3.23
-4.60%		GBX 3.29GBX 3.0189,654 shs£1.94 million
02/28/2024GBX 3GBX 3.39
+13.00%		GBX 4.03GBX 3.39166,126 shs£2.03 million
02/27/2024GBX 5.24GBX 3
-42.75%		GBX 3.89GBX 2.991.41 million shs£1.80 million
02/26/2024GBX 4.20GBX 5.24
+24.76%		GBX 5.24GBX 4.7860,159 shs£3.14 million
02/23/2024GBX 4GBX 4.20
+5.13%		GBX 4.85GBX 3.50110,955 shs£2.52 million
02/22/2024GBX 3GBX 4
+33.17%		GBX 4.97GBX 3100,249 shs£0.00
02/21/2024GBX 4.90GBX 3
-38.78%		GBX 4.97GBX 3100,250 shs£0.00
02/20/2024GBX 4GBX 4.90
+22.65%		GBX 4.90GBX 4.9020,000 shs£0.00
02/19/2024GBX 4GBX 4
-0.12%		GBX 4.99GBX 4105,288 shs£0.00
02/16/2024GBX 4.99GBX 4
-19.84%		GBX 5.50GBX 3.50318,010 shs£0.00
02/15/2024GBX 4.99GBX 4.99GBX 5GBX 4.99165,853 shs£0.00
02/14/2024GBX 5.74GBX 4.99
-13.07%		GBX 5GBX 4.99165,853 shs£0.00
02/13/2024GBX 5.50GBX 5.74
+4.36%		GBX 6.03GBX 5.748,365 shs£0.00
02/12/2024N/AGBX 5.50GBX 6.26GBX 5.5026,000 shs£0.00

Related Companies:
This page (LON:RTOP) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy