ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,942.47
1.26%
US Tech 100
20,762.73
1.73%
Dow Jones
42,732.13
0.80%
Brent Oil
76.495
0.00%
Bitcoin
98,275.57
0.17%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Risanamento (RN)

  7. Risanamento (RN) Historical

RN Risanamento

0.0311
0.0008 (2.64%)
Jan 03 2025 - Closed
Delayed by 15 minutes

RN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 03 2025 0.0301 -0.0002 -0.66% 0.0308 0.0308 0.03 3,080,821
Jan 02 2025 0.0303 0.0011 3.77% 0.0295 0.0309 0.0289 6,255,199
Dec 30 2024 0.0292 0.0009 3.18% 0.0288 0.0304 0.0287 6,702,265
Dec 27 2024 0.0283 0.0012 4.43% 0.0258 0.0291 0.0258 5,637,604
Dec 23 2024 0.0271 0.0001 0.37% 0.027 0.0272 0.0267 670,238
Dec 20 2024 0.027 -0.0007 -2.53% 0.0276 0.0276 0.0258 5,473,583
Dec 19 2024 0.0277 -0.0013 -4.48% 0.0287 0.0292 0.0273 8,449,756
Dec 18 2024 0.029 -0.0017 -5.54% 0.0304 0.0307 0.0283 19,522,904
Dec 17 2024 0.0307 -0.0015 -4.66% 0.0325 0.0325 0.0302 8,035,120
Dec 16 2024 0.0322 0.00 0.00% 0.0317 0.0327 0.0315 5,530,980
Dec 13 2024 0.0322 0.0001 0.31% 0.0323 0.0329 0.0312 16,284,992
Dec 12 2024 0.0321 0.0007 2.23% 0.0317 0.0338 0.0316 27,089,418
Dec 11 2024 0.0314 0.0022 7.53% 0.0295 0.0316 0.0292 21,361,285
Dec 10 2024 0.0292 0.0005 1.74% 0.0288 0.03 0.0276 21,901,176
Dec 09 2024 0.0287 0.0009 3.24% 0.0283 0.0297 0.0268 17,932,618
Dec 06 2024 0.0278 0.0022 8.59% 0.0259 0.0284 0.0259 30,271,279
Dec 05 2024 0.0256 0.0005 1.99% 0.0251 0.026 0.0247 6,333,778
Dec 04 2024 0.0251 0.0003 1.21% 0.025 0.026 0.0245 9,749,902
Dec 03 2024 0.0248 0.0003 1.22% 0.024 0.025 0.0238 2,406,122
Dec 02 2024 0.0245 -0.0001 -0.41% 0.0246 0.0249 0.0237 1,600,752
Nov 29 2024 0.0246 0.00 0.00% 0.025 0.025 0.0242 1,398,512
Nov 28 2024 0.0246 -0.0001 -0.40% 0.025 0.0252 0.0235 1,411,397
Nov 27 2024 0.0247 0.0003 1.23% 0.0247 0.0254 0.0241 2,777,146
Nov 26 2024 0.0244 0.0003 1.24% 0.0251 0.0251 0.0241 3,223,453
Nov 25 2024 0.0241 -0.0004 -1.63% 0.0255 0.0255 0.0236 3,366,201
Nov 22 2024 0.0245 0.0013 5.60% 0.0235 0.0254 0.023 20,207,107
Nov 21 2024 0.0232 0.0016 7.41% 0.0224 0.0242 0.0213 8,320,035
Nov 20 2024 0.0216 -0.0002 -0.92% 0.0218 0.0218 0.0213 430,012
Nov 19 2024 0.0218 0.00 0.00% 0.0216 0.0218 0.0211 415,820
Nov 18 2024 0.0218 -0.0002 -0.91% 0.0216 0.022 0.0215 368,108
Nov 15 2024 0.022 0.00 0.00% 0.022 0.0223 0.0216 1,631,157
Nov 14 2024 0.022 0.0002 0.92% 0.0219 0.0224 0.0212 2,174,673
Nov 13 2024 0.0218 0.00 0.00% 0.0219 0.0219 0.0212 658,388
Nov 12 2024 0.0218 0.0002 0.93% 0.0214 0.0218 0.0211 2,248,223
Nov 11 2024 0.0216 0.0001 0.47% 0.0212 0.0227 0.0212 1,136,223
Nov 08 2024 0.0215 0.00 0.00% 0.0215 0.0216 0.0213 223,534
Nov 07 2024 0.0215 0.0002 0.94% 0.0219 0.022 0.0213 984,687
Nov 06 2024 0.0213 -0.0006 -2.74% 0.022 0.022 0.0213 603,210
Nov 05 2024 0.0219 0.0009 4.29% 0.022 0.022 0.0212 1,330,859
Nov 04 2024 0.021 -0.0003 -1.41% 0.0211 0.0224 0.021 1,963,593
Nov 01 2024 0.0213 -0.0002 -0.93% 0.0208 0.0215 0.0208 753,706
Oct 31 2024 0.0215 -0.0005 -2.27% 0.0212 0.0224 0.0206 5,393,530
Oct 30 2024 0.022 -0.0002 -0.90% 0.023 0.023 0.0213 3,788,015
Oct 29 2024 0.0222 -0.0004 -1.77% 0.0225 0.0229 0.0216 5,696,428
Oct 28 2024 0.0226 -0.0004 -1.74% 0.0233 0.0233 0.0225 926,712
Oct 25 2024 0.023 -0.0005 -2.13% 0.0234 0.0234 0.0227 1,287,454
Oct 24 2024 0.0235 0.00 0.00% 0.0235 0.0236 0.0227 3,180,992
Oct 23 2024 0.0235 0.0001 0.43% 0.0231 0.0239 0.0229 2,397,459
Oct 22 2024 0.0234 -0.001 -4.10% 0.0242 0.0254 0.0221 15,207,621
Oct 21 2024 0.0244 0.0009 3.83% 0.0236 0.0254 0.0236 16,351,427
Oct 18 2024 0.0235 0.0018 8.29% 0.0215 0.0245 0.0211 16,871,529
Oct 17 2024 0.0217 0.002 10.15% 0.02 0.0228 0.0197 21,424,038
Oct 16 2024 0.0197 0.0005 2.60% 0.0194 0.0197 0.0193 2,046,169
Oct 15 2024 0.0192 -0.0001 -0.52% 0.019 0.02 0.019 5,074,261
Oct 14 2024 0.0193 -0.0008 -3.98% 0.0202 0.0202 0.0192 2,305,479
Oct 11 2024 0.0201 -0.0002 -0.99% 0.0203 0.0203 0.0196 2,982,724
Oct 10 2024 0.0203 -0.0003 -1.46% 0.0205 0.0207 0.02 6,478,166
Oct 09 2024 0.0206 0.00 0.00% 0.0206 0.0208 0.0202 1,367,088
Oct 08 2024 0.0206 0.0002 0.98% 0.0205 0.0207 0.02 3,087,468
Oct 07 2024 0.0204 0.0002 0.99% 0.0204 0.0208 0.0198 4,600,199

Your Recent History

BIT
RN
Risanamento
LSE
78JA
Ashtead 27
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads