REC

Recordati Historical Data

Company Name Stock Ticker Symbol Market Type
Recordati SpA REC Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.63 1.57% 40.64 11:35:56
Open Price Low Price High Price Close Price Prev Close
40.23 39.87 40.65 40.64 40.01
more quote information »

REC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.7140.6538.6239.94161,5691.934.99%
1 Month38.1741.9537.5139.48217,1372.476.47%
3 Months40.6441.9534.5238.32210,6880.000.0%
6 Months42.3644.5034.5239.94218,960-1.72-4.06%
1 Year54.6456.9634.5244.19238,325-14.00-25.62%
3 Years38.0557.9028.2643.85314,7202.596.81%
5 Years37.5057.9027.4938.24389,9743.148.37%

REC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 40.01 -0.18 -0.45% 40.50 40.50 39.85 123,543
Nov 28 2022 40.19 -0.04 -0.1% 40.14 40.55 39.89 151,995
Nov 25 2022 40.23 0.03 0.07% 40.22 40.51 40.05 97,862
Nov 24 2022 40.20 1.05 2.68% 39.11 40.40 39.11 257,240
Nov 23 2022 39.15 0.53 1.37% 38.71 39.15 38.62 177,204
Nov 22 2022 38.62 -0.45 -1.15% 38.84 39.02 38.45 185,991
Nov 21 2022 39.07 -0.42 -1.06% 39.10 39.36 38.81 150,938
Nov 18 2022 39.49 0.29 0.74% 39.51 39.62 39.04 312,649
Nov 17 2022 39.20 -0.12 -0.31% 39.24 39.71 39.10 200,213
Nov 16 2022 39.32 -0.51 -1.28% 39.77 39.91 39.32 199,473
Nov 15 2022 39.83 -0.45 -1.12% 40.41 40.41 39.57 202,694
Nov 14 2022 40.28 -0.47 -1.15% 40.79 41.51 40.10 164,356
Nov 11 2022 40.75 -0.78 -1.88% 41.78 41.95 40.29 211,092
Nov 10 2022 41.53 0.95 2.34% 40.42 41.64 39.56 331,230
Nov 09 2022 40.58 2.13 5.54% 39.26 40.70 38.58 360,413
Nov 08 2022 38.45 0.58 1.53% 37.81 38.59 37.51 354,027
Nov 07 2022 37.87 -0.61 -1.59% 38.20 38.46 37.84 175,349
Nov 04 2022 38.48 0.62 1.64% 37.93 38.97 37.69 266,495
Nov 03 2022 37.86 -0.61 -1.59% 38.28 38.35 37.60 131,900
Nov 02 2022 38.47 0.39 1.02% 38.17 38.80 38.15 319,219
Nov 01 2022 38.08 0.05 0.13% 38.37 38.80 37.69 170,689
Oct 31 2022 38.03 -0.34 -0.89% 38.65 38.90 37.98 263,724
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.

Log in to ADVFN
Register Now

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

P: V: D:20221130 20:39:34