Revenio Group Corp Historical Data - R0V | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Revenio Group Corp (R0V)
Revenio Group Corp (R0V) Historical

Revenio Group Corp (R0V)

33.86

0.58

(1.74%)

Closed August 31 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.94	6.07769423559	31.92	32.9	31.92	10	32.41	DE
4	5.4	18.9739985945	28.46	32.9	28.36	44	30.85665118	DE
12	6.5	23.7573099415	27.36	32.9	26.5	47	28.61524204	DE
26	8.06	31.2403100775	25.8	32.9	23.58	125	26.1872534	DE
52	11.24	49.6905393457	22.62	32.9	17.69	146	24.58623343	DE
156	11.24	49.6905393457	22.62	32.9	17.69	146	24.58623343	DE
260	11.24	49.6905393457	22.62	32.9	17.69	146	24.58623343	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1725049560	32.9	0	0.00	32.9	32.9	32.9	0
1724963160	32.9	0	0.00	32.9	32.9	32.9	0
1724876760	32.9	0.98	3.07	32.9	32.9	32.9	10
1724790420	31.92	0	0.00	31.92	31.92	31.92	0
1724704020	31.92	0	0.00	31.92	31.92	31.92	0
1724444820	31.92	-0.2	-0.62	31.92	31.92	31.92	10
1724358420	32.119999	0	0.00	32.119999	32.119999	32.119999	0
1724272020	32.119999	0	0.00	32.119999	32.119999	32.119999	0
1724185620	32.119999	0	0.00	32.119999	32.119999	32.119999	0
1724099220	32.119999	0	0.00	32.119999	32.119999	32.119999	0
1723840020	32.119999	0	0.00	32.119999	32.119999	32.119999	0
1723753620	32.119999	0.44	1.39	32.119999	32.119999	32.119999	89
1723667160	31.68	3.32	11.71	31.68	31.68	31.68	41
1723580760	28.36	0	0.00	28.36	28.36	28.36	0
1723494360	28.36	0	0.00	28.36	28.36	28.36	0
1723235160	28.36	0	0.00	28.36	28.36	28.36	0
1723148760	28.36	0	0.00	28.36	28.36	28.36	0
1723062360	28.36	0	0.00	28.36	28.36	28.36	0
1722975960	28.36	0	0.00	28.36	28.36	28.36	0
1722889560	28.36	0	0.00	28.36	28.36	28.36	0
1722630360	28.36	-0.98	-3.34	28.46	28.46	28.36	71
1722544020	29.34	0.7	2.44	29.34	29.34	29.34	3
1722457560	28.64	0	0.00	28.64	28.64	28.64	0
1722371160	28.64	0	0.00	28.64	28.64	28.64	0
1722284760	28.64	-0.7	-2.39	28.64	28.64	28.64	2
1722025560	29.34	0	0.00	29.34	29.34	29.34	0
1721939160	29.34	0	0.00	29.34	29.34	29.34	0
1721852760	29.34	0	0.00	29.34	29.34	29.34	0
1721766360	29.34	0	0.00	29.34	29.34	29.34	0
1721679960	29.34	0.04	0.14	29.34	29.34	29.34	20
1721420760	29.3	0	0.00	29.3	29.3	29.3	0
1721334360	29.3	0.58	2.02	29.3	29.3	29.3	50
1721248020	28.72	0.12	0.42	28.72	28.72	28.72	25
1721161560	28.6	-0.78	-2.65	28.6	28.6	28.6	1
1721075160	29.38	-0.44	-1.48	29.38	29.38	29.38	4
1720815960	29.82	0	0.00	29.82	29.82	29.82	0
1720729560	29.82	3.32	12.53	29.82	29.82	29.82	36
1720643160	26.5	0	0.00	26.5	26.5	26.5	0
1720556760	26.5	0	0.00	26.5	26.5	26.5	0
1720470360	26.5	0	0.00	26.5	26.5	26.5	0
1720211160	26.5	0	0.00	26.5	26.5	26.5	0
1720124760	26.5	0	0.00	26.5	26.5	26.5	0
1720038360	26.5	0	0.00	26.5	26.5	26.5	0
1719951960	26.5	0	0.00	26.5	26.5	26.5	0
1719865560	26.5	0	0.00	26.5	26.5	26.5	0
1719606360	26.5	0	0.00	26.5	26.5	26.5	0
1719519960	26.5	0	0.00	26.5	26.5	26.5	0
1719433560	26.5	0	0.00	26.5	26.5	26.5	0
1719347160	26.5	0	0.00	26.5	26.5	26.5	0
1719260760	26.5	0	0.00	26.5	26.5	26.5	0
1719001560	26.5	0	0.00	26.5	26.5	26.5	0
1718915160	26.5	-0.86	-3.14	26.5	26.5	26.5	196
1718828820	27.36	0	0.00	27.36	27.36	27.36	0
1718742420	27.36	0	0.00	27.36	27.36	27.36	0
1718656020	27.36	0	0.00	27.36	27.36	27.36	0
1718396820	27.36	0	0.00	27.36	27.36	27.36	0
1718310420	27.36	0	0.00	27.36	27.36	27.36	0
1718224020	27.36	0	0.00	27.36	27.36	27.36	0
1718137620	27.36	0	0.00	27.36	27.36	27.36	0
1718051220	27.36	-2.02	-6.88	27.36	27.36	27.36	144
1717740000	29.38	0	0.00	29.38	29.38	29.38	0
1717653600	29.38	0	0.00	29.38	29.38	29.38	0
1717567200	29.38	0	0.00	29.38	29.38	29.38	0
1717480800	29.38	0	0.00	29.38	29.38	29.38	0
1717394400	29.38	0	0.00	29.38	29.38	29.38	0

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