Rightmove Plc

RTMVY
🏛️ usa →
18.95
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:10 19.50 19.50 19.50 19.50 2.5K
10:15 19.50 19.50 19.48 19.48 5.0K
10:40 19.45 19.45 19.45 19.45 0.9K
10:55 19.47 19.47 19.44 19.44 0.4K
11:05 19.45 19.45 19.45 19.45 0.5K
11:25 19.42 19.42 19.42 19.42 0.6K
11:30 19.43 19.43 19.43 19.43 0.4K
11:35 19.47 19.47 19.47 19.47 0.2K
11:40 19.56 19.56 19.56 19.56 0.7K
11:50 19.45 19.45 19.45 19.45 0.4K
12:00 19.43 19.43 19.43 19.43 0.3K
12:05 19.46 19.46 19.46 19.46 0.7K
12:30 19.48 19.48 19.48 19.48 0.5K
12:40 19.46 19.46 19.46 19.46 0.2K
12:45 19.42 19.42 19.42 19.42 0.3K
12:50 19.47 19.47 19.45 19.45 0.4K
13:15 19.47 19.47 19.47 19.47 0.4K
13:35 19.48 19.48 19.48 19.48 0.2K
13:40 19.50 19.50 19.50 19.50 0.1K
13:50 19.48 19.52 19.48 19.52 15.8K
14:00 19.49 19.49 19.49 19.49 0.4K
14:25 19.51 19.51 19.51 19.51 0.3K
14:40 19.50 19.52 19.50 19.52 1.2K
15:00 19.52 19.52 19.52 19.52 0.7K
15:05 19.48 19.48 19.48 19.48 0.4K
15:10 19.48 19.52 19.48 19.52 0.7K
15:30 19.52 19.52 19.50 19.52 1.1K
15:35 19.47 19.47 19.45 19.46 17.6K
15:40 19.45 19.45 19.45 19.45 0.4K
15:45 19.45 19.48 19.42 19.48 20.6K
15:55 19.45 19.45 19.45 19.45 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 18.98 19.02 18.86 18.95 0.1M
2025-09-30 19.38 19.38 18.92 18.98 0.0M
2025-09-29 18.93 19.07 18.88 18.91 0.0M
2025-09-26 18.82 18.92 18.74 18.77 0.0M
2025-09-25 19.36 19.36 18.80 18.82 0.0M
2025-09-24 19.25 19.26 19.04 19.09 0.0M
2025-09-23 19.63 19.76 19.40 19.44 0.1M
2025-09-22 19.50 19.56 19.42 19.48 0.1M
2025-09-19 19.46 19.53 19.41 19.53 0.1M
2025-09-18 19.57 19.69 19.57 19.67 0.0M
2025-09-17 19.65 19.75 19.55 19.61 0.0M
2025-09-16 19.69 19.76 19.56 19.59 0.0M
2025-09-15 19.49 19.71 19.48 19.64 0.0M
2025-09-12 19.64 19.66 19.55 19.63 0.0M
2025-09-11 19.60 19.73 19.58 19.72 0.0M
2025-09-10 19.86 19.88 19.71 19.73 0.0M
2025-09-09 20.02 20.16 19.97 20.05 0.0M
2025-09-08 19.93 20.00 19.86 19.97 0.0M
2025-09-05 20.07 20.17 19.94 20.02 0.1M
2025-09-04 19.69 19.82 19.60 19.75 0.1M
2025-09-03 19.07 19.24 19.03 19.21 0.0M
2025-09-02 19.01 19.25 19.01 19.10 0.0M
2025-08-29 20.09 20.17 20.01 20.06 0.0M
2025-08-28 20.21 20.30 20.15 20.21 0.0M
2025-08-27 20.39 20.67 20.37 20.59 0.0M
2025-08-26 20.65 20.69 20.55 20.68 0.0M
2025-08-25 20.50 20.93 20.50 20.64 0.1M
2025-08-22 20.56 20.83 20.54 20.75 0.0M
2025-08-21 20.86 20.92 20.69 20.69 0.1M
2025-08-20 20.77 20.82 20.53 20.54 0.4M
2025-08-19 20.69 20.85 20.54 20.69 0.2M
2025-08-18 20.71 20.75 20.67 20.68 0.0M
2025-08-15 20.59 20.69 20.55 20.63 0.0M
2025-08-14 21.01 21.07 20.91 21.06 0.0M
2025-08-13 21.16 21.24 21.02 21.14 0.1M
2025-08-12 21.01 21.30 20.95 21.02 0.3M
2025-08-11 21.27 21.27 21.14 21.14 0.0M
2025-08-08 21.70 21.70 21.19 21.19 0.0M
2025-08-07 22.13 22.13 21.91 21.97 0.0M
2025-08-06 21.80 22.15 21.80 22.12 0.5M
2025-08-05 21.64 21.70 21.56 21.65 0.2M
2025-08-04 21.63 21.85 21.62 21.78 0.2M
2025-08-01 21.41 21.60 21.32 21.58 0.1M
2025-07-31 21.44 21.75 21.32 21.58 0.0M
2025-07-30 21.10 21.22 20.96 21.17 0.0M
2025-07-29 21.13 21.15 20.99 21.06 0.0M
2025-07-28 21.34 21.38 20.98 21.05 0.0M
2025-07-25 20.82 21.08 20.82 21.07 0.0M
2025-07-24 21.44 21.66 21.37 21.38 0.0M
2025-07-23 21.10 21.26 20.98 21.24 0.0M
2025-07-22 21.32 21.41 21.29 21.36 0.0M
2025-07-21 21.29 21.55 21.26 21.26 0.0M
2025-07-18 21.53 21.53 21.30 21.30 0.1M
2025-07-17 20.94 21.17 20.94 21.09 0.1M
2025-07-16 20.97 21.00 20.81 20.90 0.1M
2025-07-15 20.98 20.98 20.81 20.86 0.0M
2025-07-14 21.16 21.29 21.15 21.17 0.1M
2025-07-11 20.99 21.19 20.99 21.14 0.0M
2025-07-10 21.22 21.29 21.18 21.26 0.0M
2025-07-09 21.11 21.28 21.10 21.28 0.0M
2025-07-08 21.19 21.23 21.04 21.22 0.0M
2025-07-07 21.32 21.40 21.18 21.22 0.0M
2025-07-03 21.12 21.28 21.11 21.22 0.0M
2025-07-02 20.74 20.79 20.57 20.73 0.0M
2025-07-01 21.55 21.57 21.45 21.52 0.0M
2025-06-30 21.67 21.75 21.60 21.66 0.0M
2025-06-27 21.39 21.63 21.39 21.53 0.0M
2025-06-26 21.44 21.54 21.44 21.50 0.0M
2025-06-25 21.29 21.32 21.18 21.27 0.0M
2025-06-24 21.31 21.35 21.17 21.29 0.0M
2025-06-23 20.88 21.06 20.86 21.05 0.0M
2025-06-20 20.95 20.95 20.67 20.67 0.0M
2025-06-18 20.71 20.88 20.68 20.75 0.0M
2025-06-17 20.99 21.07 20.72 20.75 0.0M
2025-06-16 21.02 21.02 20.92 20.92 0.0M
2025-06-13 20.96 21.12 20.87 20.87 0.0M
2025-06-12 21.26 21.33 21.22 21.29 0.1M
2025-06-11 21.00 21.10 20.96 20.96 0.0M
2025-06-10 21.23 21.23 20.78 20.91 0.2M
2025-06-09 20.77 20.87 20.65 20.73 0.0M
2025-06-06 20.51 20.65 20.50 20.65 0.0M
2025-06-05 20.82 20.92 20.63 20.65 0.0M
2025-06-04 20.80 20.88 20.78 20.81 0.0M
2025-06-03 20.60 20.69 20.39 20.51 0.0M
2025-06-02 20.25 20.61 20.23 20.60 0.1M
2025-05-30 20.23 20.55 20.01 20.50 0.3M
2025-05-29 20.26 20.26 20.12 20.25 0.1M
2025-05-28 20.53 20.62 20.48 20.57 0.0M
2025-05-27 20.61 20.66 20.37 20.44 0.0M
2025-05-23 20.56 20.72 20.53 20.63 0.0M
2025-05-22 20.35 20.57 20.35 20.43 0.0M
2025-05-21 20.59 20.63 20.35 20.35 0.0M
2025-05-20 20.25 20.50 20.23 20.45 0.1M
2025-05-19 20.22 20.62 20.22 20.43 0.0M
2025-05-16 20.15 20.73 20.00 20.23 0.1M
2025-05-15 19.96 20.05 19.94 20.03 0.0M
2025-05-14 19.60 19.82 19.58 19.82 0.0M
2025-05-13 19.42 19.45 19.20 19.39 0.0M
2025-05-12 18.96 19.41 18.86 19.25 0.0M
2025-05-09 19.78 20.17 19.33 19.41 0.1M
2025-05-08 20.09 20.70 19.94 20.01 0.0M
2025-05-07 19.88 20.27 19.88 19.95 0.0M
2025-05-06 19.92 20.81 19.92 20.25 0.1M
2025-05-05 19.52 20.45 19.52 20.15 0.1M
2025-05-02 20.05 20.86 20.05 20.23 0.0M
2025-05-01 19.92 20.04 19.39 19.86 0.0M
2025-04-30 19.88 19.94 19.79 19.94 0.1M
2025-04-29 19.40 20.06 19.40 19.82 0.1M
2025-04-28 19.18 19.93 19.18 19.41 0.0M
2025-04-25 19.22 19.41 19.20 19.41 0.0M
2025-04-24 19.69 19.81 19.63 19.70 0.0M
2025-04-23 19.63 20.72 19.63 19.66 0.1M
2025-04-22 19.64 20.79 19.64 19.85 0.1M
2025-04-21 19.47 20.49 19.41 19.72 0.4M
2025-04-17 19.42 19.75 19.42 19.58 0.0M
2025-04-16 19.44 19.48 19.12 19.22 0.0M
2025-04-15 19.62 19.73 19.52 19.52 0.0M
2025-04-14 18.83 19.29 18.83 19.23 0.0M
2025-04-11 18.78 19.23 18.69 19.19 0.0M
2025-04-10 18.27 18.44 17.96 18.32 0.0M
2025-04-09 17.20 18.27 16.99 18.12 0.0M
2025-04-08 17.26 17.56 16.33 16.45 0.2M
2025-04-07 16.41 17.26 16.28 16.67 0.0M
2025-04-04 17.33 17.33 16.80 16.92 0.0M
2025-04-03 18.27 18.50 18.27 18.32 0.1M
2025-04-02 17.67 18.02 17.67 17.96 0.0M
2025-04-01 17.84 17.88 17.66 17.72 0.0M
2025-03-31 17.77 17.80 17.62 17.70 0.0M
2025-03-28 17.87 17.91 17.71 17.72 0.0M
2025-03-27 17.44 17.96 17.44 17.85 0.1M
2025-03-26 17.83 17.87 17.60 17.65 0.1M
2025-03-25 18.11 18.14 17.98 17.98 0.0M
2025-03-24 17.82 18.01 17.78 17.85 0.0M
2025-03-21 17.58 17.73 17.58 17.69 0.0M
2025-03-20 17.70 17.89 17.69 17.84 0.0M
2025-03-19 17.59 17.63 17.45 17.55 0.0M
2025-03-18 17.63 17.63 17.50 17.60 0.0M
2025-03-17 17.75 17.91 17.74 17.85 0.0M
2025-03-14 17.45 17.70 17.38 17.69 0.2M
2025-03-13 17.23 17.24 17.08 17.15 0.1M
2025-03-12 17.27 17.46 17.10 17.13 0.1M
2025-03-11 17.59 17.59 17.29 17.38 0.0M
2025-03-10 17.62 17.62 17.31 17.31 0.0M
2025-03-07 17.67 17.96 17.64 17.96 0.0M
2025-03-06 17.68 17.75 17.45 17.46 0.0M
2025-03-05 17.57 17.70 17.49 17.65 0.0M
2025-03-04 17.70 18.21 17.62 17.94 0.0M
2025-03-03 17.44 17.82 17.44 17.55 0.0M
2025-02-28 16.74 17.04 16.69 16.73 0.0M
2025-02-27 16.21 16.32 16.03 16.03 0.0M
2025-02-26 16.63 16.74 16.48 16.52 0.0M
2025-02-25 16.71 16.71 16.55 16.66 0.1M
2025-02-24 16.73 16.73 16.46 16.46 0.1M
2025-02-21 16.61 16.67 16.35 16.36 0.1M
2025-02-20 16.52 16.63 16.40 16.58 0.3M
2025-02-19 16.66 16.68 16.56 16.61 0.2M
2025-02-18 16.77 16.87 16.77 16.85 0.0M
2025-02-14 17.54 17.54 17.01 17.01 0.0M
2025-02-13 17.04 17.22 17.04 17.15 0.0M
2025-02-12 16.78 16.96 16.74 16.96 0.0M
2025-02-11 16.81 16.93 16.69 16.70 0.0M
2025-02-10 16.69 16.93 16.68 16.79 0.0M
2025-02-07 16.69 16.99 16.58 16.61 0.0M
2025-02-06 16.71 16.80 16.69 16.69 0.0M
2025-02-05 16.94 17.12 16.92 17.10 0.0M
2025-02-04 16.70 16.92 16.67 16.83 0.0M
2025-02-03 16.45 16.69 16.45 16.56 0.1M
2025-01-31 16.66 16.93 16.60 16.60 0.0M
2025-01-30 16.71 16.76 16.67 16.67 0.0M
2025-01-29 16.27 16.49 16.13 16.27 0.0M
2025-01-28 16.26 16.44 16.24 16.35 0.0M
2025-01-27 16.60 16.60 15.90 15.98 0.1M
2025-01-24 15.85 16.17 15.78 16.01 0.0M
2025-01-23 16.10 16.10 15.85 16.00 0.0M
2025-01-22 15.99 16.04 15.80 15.80 0.0M
2025-01-21 15.95 16.16 15.95 16.09 0.0M
2025-01-17 16.27 16.29 16.04 16.10 0.0M
2025-01-16 15.86 16.23 15.86 16.17 0.0M
2025-01-15 15.60 15.72 15.28 15.48 0.0M
2025-01-14 15.40 15.67 15.30 15.43 0.0M
2025-01-13 15.93 15.93 15.32 15.39 0.0M
2025-01-10 16.04 16.28 15.82 15.90 0.0M
2025-01-08 15.64 15.90 15.63 15.67 0.0M
2025-01-07 16.09 16.19 15.75 16.09 0.0M
2025-01-06 16.16 16.20 15.99 15.99 0.1M
2025-01-03 16.11 16.41 16.07 16.23 0.0M
2025-01-02 16.14 16.21 15.98 16.07 0.0M