RENK Group AG Historical Data - R3NKD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

RENK Group AG (R3NKD)

63.71

-1.99

(-3.03%)

Closed June 24 11:30AM

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
1750695300	65.84	-3.67	-5.28	69.6	69.855	64.55	88656
1750436100	69.51	2.76	4.13	67.55	69.925	66.974999	279641
1750349700	66.75	-2.48	-3.58	69.46	70.25	66.19	53394
1750263300	69.23	-0.15	-0.22	69	69.7	68.365	48754
1750176900	69.38	-1.58	-2.23	70.39	70.49	68.19	31298
1750090500	70.96	-0.44	-0.62	71.98	73.875	69.85	50214
1749831300	71.4	0.54	0.76	72.53	73.86	70.485	35923
1749744900	70.86	0.24	0.34	73.33	73.33	67.35	44838
1749658500	70.62	2.36	3.46	68.15	72	67.37	43782
1749572100	68.26	-9.08	-11.74	70.5	72.03	67.03	153663
1749485700	77.34	-1.26	-1.60	76.78	78.94	76.78	33262
1749226500	78.6	-5.23	-6.24	80.92	81.87	77.78	51679
1749140100	83.83	2.83	3.49	77.73	84.47	77.73	39378
1749053700	81	-4.05	-4.76	85.72	85.81	78.73	116819
1748967300	85.05	3.55	4.36	83.5	85.42	79.925	43756
1748880900	81.5	3.12	3.98	80.87	85.65	79.305	103988
1748621700	78.38	0.53	0.68	77.32	80.32	77.21	83182
1748535300	77.85	0.85	1.10	78.66	79.045	74.465	25616
1748448900	77	3.6	4.90	74.72	78.8	74.72	65849
1748362500	73.4	1.59	2.21	73.11	74.65	72.19	57537
1748276100	71.81	2.71	3.92	70.83	72.38	70.67	25426
1748016900	69.1	-1.12	-1.59	69.63	70.36	66.61	43490
1747930500	70.22	0.64	0.92	70.27	71.05	67.3	43191
1747844100	69.58	4.33	6.64	66.66	70.77	66.53	139612
1747757700	65.25	3.06	4.92	64.22	65.72	62.65	67299
1747671300	62.19	2.31	3.86	60.64	62.19	60.22	65265
1747412100	59.88	4.3	7.74	57.56	61.91	57.46	110970
1747325700	55.58	2.82	5.34	53.68	55.97	53.68	52813
1747239300	52.76	-2.82	-5.07	56.68	56.84	51.72	72180
1747152900	55.58	1.19	2.19	54.9	56.4	53.64	58909
1747066500	54.39	-3.62	-6.24	56.71	56.935	52.52	72338
1746807300	58.01	-1.79	-2.99	59.565	59.565	57.805	31015
1746720900	59.8	2.39	4.16	57.54	59.8	56.945	21783
1746634500	57.41	-1.33	-2.26	58.97	59.44	55.49	75428
1746548100	58.74	0.77	1.33	59.695	60.035	55.28	60031
1746461700	57.97	2.56	4.62	56.18	57.98	55.48	32803
1746202500	55.41	2.53	4.78	53.92	55.41	52.985	42685
1746116100	52.88	0	0.00	52.88	52.88	52.88	0
1746029700	52.88	1.43	2.78	52.04	52.93	51.105	61209
1745943300	51.45	2.63	5.39	49.44	52.17	49.44	45445
1745856900	48.82	-0.54	-1.09	49.3625	49.97	48.605	24567
1745597700	49.36	0.37	0.76	48.7125	49.645	48.26	27047
1745511300	48.99	1.52	3.19	46.3	49.3	45.81	27412
1745424900	47.475	-2.79	-5.54	49.625	49.675	45.305	108856
1745338500	50.26	0.31	0.62	49.965	51.89	49.09	54847
1745252100	49.95	0	0.00	49.95	49.95	49.95	0
1744992900	49.95	0	0.00	49.95	49.95	49.95	0
1744906500	49.95	-0.54	-1.07	49.9	50.365	48.805	9158
1744820100	50.49	-1.4	-2.70	51.63	51.74	48.525	40132
1744733700	51.89	4.06	8.48	49.095	51.9	49	39110
1744647300	47.835	2.51	5.54	46.42	47.835	45.9825	29858
1744388100	45.325	-0.21	-0.46	45.82	46.68	44.445	17866
1744301700	45.535	1.52	3.45	47.18	47.18	44.685	52074
1744215300	44.015	-1.15	-2.55	43.72	44.9575	42.48	48191
1744128900	45.165	4.83	11.96	42.325	45.59	41.99	52574
1744042500	40.34	-1.03	-2.49	31.93	42.665	31.225	66242
1743783300	41.37	-3.96	-8.74	46.44	46.44	37.1	122975
1743696900	45.33	0.28	0.63	43.205	46.4	43.205	24503
1743610500	45.045	-0.95	-2.07	46.895	46.895	43.375	31373

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