Recordati SpA Historical Data - RER1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Recordati SpA (RER1)

55.90

-0.10

(-0.18%)

Closed 26 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.2	2.19378427788	54.7	56	54.2	178	54.95121495	DE
4	5.1	10.0393700787	50.8	56	50.55	376	53.39714032	DE
12	3.85	7.3967339097	52.05	56	49.6	209	52.29660066	DE
26	4.35	8.43840931135	51.55	56	48.56	185	51.86494353	DE
52	5.96	11.9343211854	49.94	56	47.44	210	50.91410209	DE
156	9.95	21.6539717084	45.95	56	43.41	210	49.66804355	DE
260	9.95	21.6539717084	45.95	56	43.41	210	49.66804355	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	56	0	0.00	55.8	56	55.8	98
1737667620	56	0	0.00	56	56	56	0
1737581220	56	0.9	1.63	55.5	56	55.5	2
1737494820	55.1	0.2	0.36	54.2	55.1	54.2	126
1737408420	54.9	0	0.00	54.9	54.9	54.9	0
1737149220	54.9	0.05	0.09	54.7	54.9	54.7	407
1737062820	54.85	0.8	1.48	54.35	54.9	54.35	601
1736976420	54.05	1.5	2.85	52.85	54.05	52.85	13
1736890020	52.55	0	0.00	52.55	52.55	52.55	0
1736803620	52.55	-1.5	-2.78	53.5	53.5	52.55	5
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
1730703600	53.4	0	0.00	53.4	53.4	53.4	0
1730444400	53.4	0	0.00	53.4	53.4	53.4	0
1730358000	53.4	0	0.00	53.4	53.4	53.4	0
1730271600	53.4	0	0.00	53.4	53.4	53.4	0
1730185200	53.4	0	0.00	53.4	53.4	53.4	0
1730098800	53.4	0	0.00	53.4	53.4	53.4	0
1729839600	53.4	0	0.00	53.4	53.4	53.4	0

China Gold International...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions