EODData

FRA, RCRS: Rize UCITS ICAV - Rize Cybersecurity Data Privacy ETF

22 May 2026
LAST:

8.014

CHANGE:
 0.24
OPEN:
7.782
HIGH:
8.014
ASK:
0.000
VOLUME:
0
CHG(%):
3.07
PREV:
7.775
LOW:
7.782
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 May 267.7828.0147.7828.0140
21 May 267.6977.7757.6977.7750
20 May 267.5807.7347.5807.7340
19 May 267.5247.5247.5247.52415
18 May 267.2747.5907.2747.5900
15 May 267.0617.3997.0617.3990
14 May 267.0537.0537.0537.0530
12 May 267.0307.2467.0307.2460
11 May 267.0757.1017.0757.1010
08 May 267.0097.1137.0097.1130

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:7.733.7%
MA10:7.457.5%
MA20:6.9814.7%
MA50:6.4923.5%
MA100:6.4923.5%
MA200:7.0214.2%
STO9:100.00 
STO14:100.00 
RSI14:83.78 
MTM14:1.63
ROC14:0.26 
ATR:0.19 
Week High:8.010.0%
Week Low:7.0613.5%
Month High:8.010.0%
Month Low:6.2914.2%
Year High:8.161.8%
Year Low:5.4945.9%
Volatility:26.83