Recrusul Sa Historical Data - RCSL4F | ADVFN

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

Get Started

Home
Investing
Miscellaneous
BOV
Recrusul Sa (RCSL4F)
Recrusul Sa (RCSL4F) Historical

Recrusul Sa (RCSL4F)

1.89

0.00

(0.00%)

Closed November 09 3:55PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731101400	1.89	-0.04	-2.07	1.89	1.95	1.88	2007
1731014940	1.93	-0.04	-2.03	2	2.0299999	1.89	2579
1730928600	1.97	0.02	1.03	1.97	2.11	1.93	15877
1730842200	1.95	0.05	2.63	1.92	2.05	1.84	29431
1730755800	1.9	-0.02	-1.04	1.95	2.05	1.9	21157
1730496600	1.92	0.06	3.23	1.88	2.09	1.88	26648
1730410200	1.86	0	0.00	1.9	1.99	1.82	15404
1730323800	1.86	-0.08	-4.12	1.96	2.05	1.84	15719
1730237340	1.94	0.2	11.49	1.78	2.18	1.78	43902
1730151000	1.74	0.09	5.45	1.84	2.07	1.73	31045
1729891800	1.65	-0.19	-10.33	1.88	1.9	1.62	29987
1729805400	1.84	0.2	12.20	1.6399999	1.89	1.58	29432
1729719000	1.6399999	0.07	4.46	1.56	1.77	1.54	13833
1729632600	1.57	-0.42	-21.11	2.1	2.15	1.54	28769
1729546140	1.99	0.12	6.42	1.89	2.32	1.89	50202
1729287000	1.87	0.43	29.86	1.46	1.96	1.46	45575
1729200540	1.44	0.01	0.70	1.36	1.45	1.29	47980
1729114140	1.43	0.04	2.88	1.3799999	1.44	1.32	21035
1729027740	1.3899999	0.1	7.75	1.28	1.3899999	1.24	17711
1728941340	1.29	0.08	6.61	1.23	1.36	1.23	9519
1728682200	1.21	0.11	10.00	1.09	1.24	1.08	2961
1728595740	1.1	0.03	2.80	1.04	1.17	1.04	2489
1728509400	1.07	-0.09	-7.76	1.06	1.12	1.04	8463
1728422940	1.16	0.18	18.37	0.98	1.17	0.98	4355
1728336600	0.98	0.06	6.52	0.93	1	0.92	60897
1728077400	0.92	0.03	3.37	0.91	0.94	0.9	4039
1727991000	0.89	-0.08	-8.25	0.98	0.98	0.88	259005
1727904540	0.97	0.02	2.11	0.94	0.97	0.94	516
1727818200	0.95	0.01	1.06	0.95	0.96	0.93	167454
1727731800	0.94	-0.02	-2.08	0.94	0.96	0.94	2380
1727472600	0.96	-0.01	-1.03	0.93	1	0.93	1424
1727386140	0.97	-0.04	-3.96	0.99	1.03	0.95	182521
1727299740	1.01	-0.01	-0.98	0.96	1.01	0.96	2265
1727213400	1.02	0.05	5.15	0.98	1.02	0.98	815
1727127000	0.97	0.01	1.04	0.95	0.99	0.95	1548
1726867800	0.96	-0.02	-2.04	1.01	1.01	0.95	11294
1726781400	0.98	-0.01	-1.01	0.99	1.01	0.97	131384
1726695000	0.99	-0.03	-2.94	1	1.01	0.96	2514
1726608600	1.02	-0.01	-0.97	1.03	1.04	1	1187
1726522200	1.03	0.01	0.98	1.04	1.05	1	1711
1726263000	1.02	-0.03	-2.86	1.05	1.06	0.99	2718
1726176540	1.05	-0.05	-4.55	1.08	1.11	1.05	1196
1726090140	1.1	0.02	1.85	1.09	1.11	1.08	1077
1726003740	1.08	-0.06	-5.26	1.18	1.18	1.07	2206
1725917400	1.1399999	0.06	5.56	1.09	1.18	1.07	2921
1725658200	1.08	0	0.00	1.1	1.1	1.05	1684
1725571800	1.08	0.06	5.88	1.05	1.08	1.05	922
1725485400	1.02	0.02	2.00	0.99	1.06	0.99	1375
1725399000	1	-0.02	-1.96	1.04	1.12	0.97	6068
1725312600	1.02	0.13	14.61	0.9	1.07	0.89	5971
1725053400	0.89	0.02	2.30	0.86	0.9	0.86	1217
1724967000	0.87	0	0.00	0.88	0.9	0.85	1605
1724880600	0.87	0	0.00	0.9	0.9	0.87	960
1724794140	0.87	0.01	1.16	0.85	0.91	0.85	1471
1724707740	0.86	0.02	2.38	0.86	0.88	0.8199999	1952
1724448600	0.84	0.03	3.70	0.8199999	0.87	0.8199999	1686
1724362140	0.81	-0.04	-4.71	0.86	0.86	0.81	1165
1724275740	0.85	0.04	4.94	0.83	0.87	0.81	2683
1724189340	0.81	0.02	2.53	0.8	0.84	0.8	1180
1724102940	0.79	-0.02	-2.47	0.81	0.8199999	0.79	6430
1723843800	0.81	-0.02	-2.41	0.83	0.83	0.79	3133
1723757340	0.83	-0.02	-2.35	0.87	0.87	0.81	2285
1723671000	0.85	-0.03	-3.41	0.87	0.88	0.85	1482
1723584600	0.88	-0.01	-1.12	0.9	0.9	0.87	1639
1723498200	0.89	-0.02	-2.20	0.91	0.91	0.84	8840
1723239000	0.91	0.03	3.41	0.88	0.91	0.88	398

Digitalbridge Partners Iii

Hsbc Bank Usa Na Capped ...

Conservative Retirement ...

Union Investment Luxembo...

LANG & SCHWARZ Tradecenter

Barings Global Umbrella

Xtrackers MSCI Pakistan ...

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