Recordati SpA Historical Data - RER1 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Recordati SpA (RER1)
Recordati SpA (RER1) Historical

Recordati SpA (RER1)

53.45

-0.60

(-1.11%)

Closed January 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.1	4.08958130477	51.35	54.15	51.35	794	53.00193701	DE
4	2.7	5.32019704433	50.75	54.15	49.6	377	52.30642323	DE
12	0.5	0.944287063267	52.95	54.15	49.6	215	51.92728938	DE
26	4.67	9.57359573596	48.78	54.75	48.56	166	51.56096588	DE
52	3.59	7.20016044926	49.86	54.75	47.44	209	50.73559961	DE
156	7.5	16.3220892274	45.95	54.75	43.41	210	49.54534001	DE
260	7.5	16.3220892274	45.95	54.75	43.41	210	49.54534001	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	54.05	0	0.00	54.05	54.05	54.05	0
1736458020	54.05	0.95	1.79	53.45	54.15	53.4	75
1736371620	53.1	0.75	1.43	52.65	53.5	52.65	2732
1736285220	52.35	0.65	1.26	52.25	52.35	52.25	204
1736198820	51.7	0.6	1.17	51.35	51.7	51.35	164
1735939620	51.1	0	0.00	51.1	51.1	51.1	0
1735853220	51.1	0.2	0.39	51.1	51.1	51.1	2
1735594020	50.9	0	0.00	50.9	50.9	50.9	0
1735334820	50.9	0.3	0.59	50.8	50.9	50.55	180
1734989220	50.6	1	2.02	50.6	50.6	50.6	10
1734730020	49.6	-0.45	-0.90	50.05	50.1	49.6	595
1734643620	50.05	-0.5	-0.99	50.05	50.05	50.05	11
1734557220	50.55	-0.05	-0.10	50.65	50.65	50.55	3
1734470820	50.6	0	0.00	50.6	50.6	50.6	0
1734384420	50.6	-0.45	-0.88	50.75	50.75	50.45	173
1734125220	51.05	0	0.00	51.05	51.05	51.05	0
1734038820	51.05	-0.55	-1.07	51.05	51.05	51.05	11
1733952420	51.6	0	0.00	51.6	51.6	51.6	0
1733866020	51.6	0.3	0.58	50.8	51.6	50.8	35
1733779620	51.3	-0.6	-1.16	50.85	51.3	50.85	204
1733520420	51.9	0.3	0.58	51.9	51.9	51.9	4
1733434020	51.6	-0.05	-0.10	51.7	51.7	51.6	4
1733347620	51.65	-0.1	-0.19	51.65	51.65	51.65	131
1733261220	51.75	0.85	1.67	51.75	51.75	51.75	96
1733174820	50.9	-0.2	-0.39	51.05	51.05	50.9	116
1732915620	51.1	-0.25	-0.49	51.1	51.1	51.1	100
1732829220	51.35	-1.45	-2.75	51.5	51.5	51.35	210
1732742820	52.8	0	0.00	52.8	52.8	52.8	0
1732656420	52.8	0.85	1.64	52.8	52.8	52.8	30
1732570020	51.95	1.3	2.57	52.55	52.55	51.95	22
1732310820	50.65	0	0.00	50.65	50.65	50.65	0
1732224420	50.65	0.4	0.80	50.3	50.65	50.3	784
1732138020	50.25	0.2	0.40	50.25	50.25	50.25	30
1732051620	50.05	0	0.00	50.05	50.05	50.05	0
1731965220	50.05	-1.3	-2.53	50.4	50.4	50.05	126
1731705960	51.35	-0.5	-0.96	51.35	51.35	51.35	1
1731619560	51.85	-0.15	-0.29	51.45	51.85	51.45	172
1731533220	52	0	0.00	52	52	52	0
1731446820	52	0	0.00	52	52	52	0
1731360420	52	0.75	1.46	51.35	52	51.35	100
1731101220	51.25	-0.65	-1.25	51.2	51.25	49.7	374
1731014760	51.9	0	0.00	51.9	51.9	51.9	0
1730928360	51.9	-0.15	-0.29	51.9	51.9	51.9	73
1730841960	52.05	-1.35	-2.53	52.05	52.05	52.05	2
1730751960	53.4	0	0.00	53.4	53.4	53.4	0
1730492760	53.4	0	0.00	53.4	53.4	53.4	0
1730406360	53.4	0	0.00	53.4	53.4	53.4	0
1730319960	53.4	0	0.00	53.4	53.4	53.4	0
1730233560	53.4	0	0.00	53.4	53.4	53.4	0
1730147160	53.4	0	0.00	53.4	53.4	53.4	0
1729887960	53.4	0	0.00	53.4	53.4	53.4	0
1729801560	53.4	0	0.00	53.4	53.4	53.4	0
1729715160	53.4	-0.1	-0.19	52.95	53.4	52.8	324
1729628760	53.5	0	0.00	53.5	53.5	53.5	0
1729542360	53.5	0	0.00	53.5	53.5	53.5	0
1729283160	53.5	0	0.00	53.5	53.5	53.5	0
1729196760	53.5	-1.25	-2.28	53.5	53.5	53.5	68
1729110360	54.75	0	0.00	54.75	54.75	54.75	0
1729023960	54.75	1.1	2.05	54.75	54.75	54.75	1
1728937620	53.65	1.2	2.29	52.8	53.65	52.8	166
1728678360	52.45	0	0.00	52.45	52.45	52.45	0

Decentralized Bitcoin

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