RENK Group AG Historical Data - R3NK | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
RENK Group AG (R3NK)
RENK Group AG (R3NK) Historical

RENK Group AG (R3NK)

35.90

-2.41

(-6.28%)

Closed March 09 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	36.1	-2.23	-5.81	39.005	39.005	34.305	800541
1741296420	38.325	0.83	2.20	37.395	39.195	37.205	799929
1741210020	37.5	-0.9	-2.34	40.994999	40.994999	36	976964
1741123620	38.4	0.4	1.05	40.005	42.945	34.615	2396967
1741037220	38	7.3	23.78	33	38.2	33	1927416
1740778020	30.7	0.16	0.52	30.87	31.185	29.6	489841
1740691620	30.54	0.04	0.13	30.665	30.845	29.895	411868
1740605220	30.5	0.15	0.48	30.9	30.945	29.955	326690
1740518820	30.355	1.36	4.67	29.2	30.6	28.515	573180
1740432420	29	1.04	3.70	29.795	29.795	27.8	469567
1740173220	27.965	-0.66	-2.29	28.625	28.875	27.5	272512
1740086820	28.62	-1.37	-4.57	29.79	29.985	27.71	444153
1740000420	29.99	-0.49	-1.61	30.64	30.975	29.005	615384
1739914020	30.48	0.53	1.77	29.95	32.5	28.4	1388808
1739827620	29.95	4.65	18.38	26.16	30	26.16	1189978
1739568420	25.3	0.3	1.20	24.99	25.55	24.9	380631
1739482020	25	1.1	4.60	23.195	38.31	23.005	304612
1739395620	23.9	-1	-4.02	24.95	24.98	23.325	275276
1739309220	24.9	1.93	8.38	22.99	25.165	22.8	525353
1739222820	22.975	0.55	2.45	22.7	23	22.405	152668
1738963620	22.425	-0.56	-2.44	22.88	23.345	22.125	175890
1738877220	22.985	-1.22	-5.02	24.21	24.4	22.315	356205
1738790820	24.2	0.08	0.33	24.05	24.49	23.915	91010
1738704420	24.12	-0.02	-0.06	24.3	24.6	23.28	192503
1738618020	24.135	-0.46	-1.85	24.59	42.695	23.705	278965
1738358820	24.59	0.66	2.78	24.245	24.625	24.005	209920
1738272420	23.925	1.09	4.75	22.795	24.475	22.795	310023
1738186020	22.84	-0.75	-3.16	23.7	24.395	22.58	422611
1738099620	23.585	0.94	4.13	22.805	23.675	22.5	260514
1738013220	22.65	-0.09	-0.40	22.79	23.05	21.73	147916
1737754020	22.74	0.04	0.18	22.75	23.12	22.3	159569
1737667620	22.7	0.65	2.92	22.25	22.85	21.505	185210
1737581220	22.055	-0.3	-1.32	22.35	22.45	21.885	180650
1737494820	22.35	-0.53	-2.32	22.695	22.77	22.105	143451
1737408420	22.88	0.17	0.75	23.095	23.465	22.405	274647
1737149220	22.71	0.31	1.38	22.4	23.155	22.3	335230
1737062820	22.4	1.29	6.11	21.165	22.4	21.105	220214
1736976420	21.11	0.09	0.43	21.095	21.415	20.855	96340
1736890020	21.02	0.02	0.12	20.95	21.135	20.625	60107
1736803620	20.995	-0.46	-2.12	21.34	21.445	20.55	129611
1736544420	21.45	0.37	1.76	20.94	21.495	20.3	168605
1736458020	21.079999	0.32	1.57	20.8	21.095	20.32	174262
1736371620	20.755	1.21	6.16	19.642	20.845	19.55	339572
1736285220	19.55	0.64	3.37	18.978	19.558	18.87	92441
1736198820	18.912	-0.33	-1.69	19.648	19.648	18.64	174728
1735939620	19.238	0.37	1.96	18.85	19.35	18.611999	130984
1735853220	18.867999	0.68	3.73	18.412	18.998	18.18	142085
1735594020	18.19	-0.03	-0.16	18.388	18.412	18.032	50554
1735334820	18.22	-0.13	-0.70	18.212	18.456	17.899999	153384
1734989220	18.348	-0.19	-1.04	18.598	18.748	18.2	113775
1734730020	18.54	-0.51	-2.68	19.002	19.134	17.762	242040
1734643620	19.05	0.13	0.69	19.149999	19.3	18.954	58957
1734557220	18.92	-0.14	-0.73	19.098	19.38	18.92	74442
1734470820	19.059999	-0.11	-0.56	19.19	19.52	18.948	112329
1734384420	19.168	-0.53	-2.71	19.707999	19.838	18.86	136940
1734125220	19.702	-0.33	-1.66	20.065	20.235	19.602	77521
1734038820	20.035	0.31	1.56	19.648	20.149999	19.547999	133845
1733952420	19.728	0.86	4.57	18.802	19.898	18.63	225186
1733866020	18.866	-0.73	-3.74	19.502	19.716	18.75	253635
1733779620	19.6	-1.46	-6.93	21.005	21.149999	19.36	394713

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