Recordati More 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

RER1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	49.90	0.00	0.00%	49.90	49.90	49.90	0.00
Jul 10 2024	49.90	1.16	2.38%	48.78	49.90	48.78	7
Jul 09 2024	48.74	-0.42	-0.85%	49.06	49.06	48.74	486
Jul 08 2024	49.16	0.26	0.53%	49.30	49.30	49.10	255
Jul 05 2024	48.90	0.00	0.00%	48.90	48.90	48.90	0.00
Jul 04 2024	48.90	0.00	0.00%	48.90	48.90	48.90	0.00
Jul 03 2024	48.90	-0.02	-0.04%	48.90	48.90	48.90	102
Jul 02 2024	48.92	0.26	0.53%	48.52	48.92	48.52	90
Jul 01 2024	48.66	-0.04	-0.08%	48.98	49.02	48.66	15
Jun 28 2024	48.70	-0.80	-1.62%	48.70	48.70	48.70	191
Jun 27 2024	49.50	0.00	0.00%	49.50	49.50	49.50	0.00
Jun 26 2024	49.50	-0.65	-1.30%	49.50	49.50	49.50	50
Jun 25 2024	50.15	0.95	1.93%	50.10	50.15	50.10	201
Jun 24 2024	49.20	1.50	3.14%	49.20	49.20	49.20	1
Jun 21 2024	47.70	0.00	0.00%	47.70	47.70	47.70	0.00
Jun 20 2024	47.70	-0.40	-0.83%	47.70	47.70	47.70	167
Jun 19 2024	48.10	-0.40	-0.82%	48.10	48.10	48.10	420
Jun 18 2024	48.50	-1.50	-3.00%	48.50	49.50	48.30	1,560
Jun 17 2024	50.00	1.16	2.38%	48.30	50.05	47.84	631
Jun 14 2024	48.84	0.00	0.00%	48.84	48.84	48.84	0.00
Jun 13 2024	48.84	-0.50	-1.01%	48.84	48.84	48.84	321
Jun 12 2024	49.34	-0.26	-0.52%	49.34	49.34	49.34	100
Jun 11 2024	49.60	1.68	3.51%	49.60	49.60	49.60	94
Jun 10 2024	47.92	0.00	0.00%	47.92	47.92	47.92	0.00
Jun 07 2024	47.92	0.00	0.00%	47.92	47.92	47.92	0.00
Jun 06 2024	47.92	0.00	0.00%	47.92	47.92	47.92	0.00
Jun 05 2024	47.92	0.00	0.00%	47.92	47.92	47.92	0.00
Jun 04 2024	47.92	-0.64	-1.32%	47.90	47.92	47.90	25
Jun 03 2024	48.56	1.12	2.36%	48.62	48.62	48.56	2
May 31 2024	47.44	0.00	0.00%	47.44	47.44	47.44	0.00
May 30 2024	47.44	-0.34	-0.71%	47.44	47.44	47.44	13
May 29 2024	47.78	-0.90	-1.85%	47.78	47.78	47.78	130
May 28 2024	48.68	0.00	0.00%	48.68	48.68	48.68	0.00
May 27 2024	48.68	0.22	0.45%	48.12	48.68	48.12	113
May 24 2024	48.46	0.06	0.12%	48.46	48.46	48.46	51
May 23 2024	48.40	-0.54	-1.10%	48.84	48.84	48.40	272
May 22 2024	48.94	-1.56	-3.09%	48.94	48.94	48.94	100
May 21 2024	50.50	0.00	0.00%	50.50	50.50	50.50	0.00
May 20 2024	50.50	-0.90	-1.75%	50.50	50.50	50.50	25
May 17 2024	51.40	-0.20	-0.39%	51.40	51.40	51.40	9
May 16 2024	51.60	0.00	0.00%	51.60	51.60	51.60	0.00
May 15 2024	51.60	0.80	1.57%	51.20	51.75	51.20	571
May 14 2024	50.80	0.05	0.10%	50.80	50.80	50.80	13
May 13 2024	50.75	0.00	0.00%	50.75	50.75	50.75	20
May 10 2024	50.75	0.00	0.00%	50.75	50.75	50.75	0.00
May 09 2024	50.75	0.05	0.10%	51.15	51.15	50.75	117
May 08 2024	50.70	0.00	0.00%	50.70	50.70	50.70	0.00
May 07 2024	50.70	0.50	1.00%	50.50	50.70	50.50	111
May 06 2024	50.20	0.00	0.00%	50.20	50.20	50.20	0.00
May 03 2024	50.20	0.00	0.00%	50.20	50.20	50.20	0.00
May 02 2024	50.20	0.92	1.87%	50.20	50.20	50.20	10
Apr 30 2024	49.28	0.16	0.33%	49.28	49.28	49.28	2,000
Apr 29 2024	49.12	-3.58	-6.79%	49.12	49.12	49.12	13
Apr 26 2024	52.70	0.00	0.00%	52.70	52.70	52.70	0.00
Apr 25 2024	52.70	0.00	0.00%	52.70	52.70	52.70	0.00
Apr 24 2024	52.70	-0.70	-1.31%	54.15	54.15	52.70	400
Apr 23 2024	53.40	3.62	7.27%	51.50	53.95	51.50	237
Apr 22 2024	49.78	0.00	0.00%	49.78	49.78	49.78	0.00
Apr 19 2024	49.78	0.00	0.00%	49.78	49.78	49.78	0.00
Apr 18 2024	49.78	0.94	1.92%	48.80	49.78	48.80	23
Apr 17 2024	48.84	-0.32	-0.65%	48.96	48.96	48.84	118
Apr 16 2024	49.16	-0.46	-0.93%	49.16	49.16	49.16	20
Apr 15 2024	49.62	0.70	1.43%	49.48	49.62	49.48	597

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