REC

Recordati Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Recordati Ord REC Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.47 -0.94% 49.48 11:35:15
Open Price Low Price High Price Close Price Prev Close
50.14 48.31 50.18 49.48 49.95
more quote information »

REC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week51.7252.0248.3150.96301,280-2.24-4.33%
1 Month56.6056.9648.3153.18226,222-7.12-12.58%
3 Months56.0057.2248.3154.69254,630-6.52-11.64%
6 Months51.0057.9047.8553.70230,407-1.52-2.98%
1 Year42.2057.9041.0249.33267,6187.2817.25%
3 Years29.8157.9028.2642.02356,12219.6765.98%
5 Years26.9057.9026.1037.25432,23922.5883.94%

REC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 49.95 -0.57 -1.13% 50.90 50.98 49.60 359,303
Jan 24 2022 50.52 -0.98 -1.9% 51.40 51.90 50.46 208,931
Jan 21 2022 51.50 -0.50 -0.96% 51.46 52.02 51.44 219,952
Jan 20 2022 52.00 0.80 1.56% 51.30 52.00 51.26 206,589
Jan 19 2022 51.20 -1.02 -1.95% 51.72 51.78 50.00 511,625
Jan 18 2022 52.22 -1.36 -2.54% 53.20 53.56 52.20 270,104
Jan 17 2022 53.58 -0.36 -0.67% 53.98 53.98 53.08 237,555
Jan 14 2022 53.94 -0.42 -0.77% 54.06 54.64 53.78 169,419
Jan 13 2022 54.36 -0.56 -1.02% 54.72 54.76 54.16 128,623
Jan 12 2022 54.92 0.44 0.81% 54.70 54.92 54.30 152,389
Jan 11 2022 54.48 0.40 0.74% 54.40 55.08 54.22 181,861
Jan 10 2022 54.08 -0.28 -0.52% 54.30 54.40 53.80 198,171
Jan 07 2022 54.36 0.42 0.78% 53.86 54.72 53.80 232,016
Jan 06 2022 53.94 -0.72 -1.32% 54.12 54.70 53.58 235,497
Jan 05 2022 54.66 0.04 0.07% 54.50 54.86 54.36 275,618
Jan 04 2022 54.62 -0.92 -1.66% 55.72 55.74 54.50 253,147
Jan 03 2022 55.54 -0.96 -1.7% 56.52 56.96 55.14 226,896
Dec 30 2021 56.50 -0.04 -0.07% 56.48 56.92 56.42 116,179
Dec 29 2021 56.54 0.18 0.32% 56.60 56.72 56.08 114,336
Dec 28 2021 56.36 0.42 0.75% 55.86 56.64 55.86 179,306
Dec 27 2021 55.94 0.18 0.32% 55.80 56.54 55.76 91,048
Dec 23 2021 55.76 -0.76 -1.34% 56.54 56.54 55.48 96,640
See More Historical Prices ยป
Your Recent History
BIT
REC
Recordati
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220126 23:21:45