Risanamento Historical Data - RN | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Risanamento (RN)
Risanamento (RN) Historical

Risanamento (RN)

0.022

-0.0004

(-1.79%)

Closed September 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0006	-2.65486725664	0.0226	0.0232	0.0218	2953151	0.0225305	DE
4	-0.0014	-5.98290598291	0.0234	0.0247	0.0218	2763295	0.02323271	DE
12	-0.008	-26.6666666667	0.03	0.032	0.0188	7101317	0.02511872	DE
26	-0.0095	-30.1587301587	0.0315	0.0359	0.0188	6111652	0.02789619	DE
52	-0.0585	-72.6708074534	0.0805	0.0845	0.0188	8023710	0.03498743	DE
156	-0.1104	-83.3836858006	0.1324	0.1564	0.0188	4840492	0.07310173	DE
260	-0.0142	-39.226519337	0.0362	0.1982	0.0188	8139448	0.07562573	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727106900	0.0224	-0.0001	-0.44	0.0222	0.0229	0.0219	4777254
1726847700	0.0225	-0.0001	-0.44	0.0225	0.023	0.0223	2501959
1726761300	0.0226	0	0.00	0.023	0.023	0.0224	2379769
1726674900	0.0226	-0.0001	-0.44	0.0231999	0.0231999	0.0225	3312501
1726588500	0.0227	-0.0004	-1.73	0.0226	0.0231999	0.0226	1794274
1726502100	0.0231	0.0005	2.21	0.023	0.0231	0.0225	2004443
1726242900	0.0226	0.0001	0.44	0.0229	0.023	0.0221	2612971
1726156500	0.0225	-0.001	-4.26	0.0237	0.0242	0.0225	6244088
1726070100	0.0235	-0.0003	-1.26	0.024	0.024	0.0231999	1415670
1725983700	0.0238	0.0003	1.28	0.0235	0.0245	0.0231	7305323
1725897300	0.0235	-0.0002	-0.84	0.0239	0.0239	0.0231999	523225
1725638100	0.0237	0.0002	0.85	0.0231999	0.0238	0.0231999	626894
1725551700	0.0235	-0.0001	-0.42	0.0235	0.0238	0.0233	1519233
1725465300	0.0236	0	0.00	0.0231	0.0245	0.0228	4500227
1725378900	0.0236	-0.0003	-1.26	0.024	0.024	0.0231	1773046
1725292500	0.0239	-0.0001	-0.42	0.0243	0.0243	0.0236	1904906
1725033300	0.024	0.0003	1.27	0.0239	0.0245	0.0237	2007417
1724946900	0.0237	0	0.00	0.0239	0.0243	0.0236	2020553
1724860500	0.0237	-0.0005	-2.07	0.0244	0.0244	0.0237	805142
1724774100	0.0242	0.0004	1.68	0.0234	0.0247	0.0233	5237003
1724687700	0.0238	-0.0004	-1.65	0.024	0.0246	0.0234	2236512
1724428500	0.0242	0.0003	1.26	0.0237	0.0244	0.0231	3875047
1724342100	0.0239	-0.0007	-2.85	0.0244	0.0247	0.0235	7995194
1724255700	0.0246	-0.0003	-1.20	0.0246	0.0253	0.0243	3781244
1724169300	0.0248999	-0.0011	-4.23	0.0261	0.0263	0.0245	5836353
1724082900	0.026	0.0016	6.56	0.0246	0.026	0.0242	5614262
1723823700	0.0244	0	0.00	0.0243	0.0252	0.0241	5221146
1723650900	0.0244	-0.0006	-2.40	0.0245	0.0254999	0.0238	6322936
1723564500	0.025	-0.001	-3.85	0.0256	0.0264	0.0245	9979371
1723478100	0.026	-0.0009	-3.35	0.0271	0.0276	0.026	8362235
1723218900	0.0269	0.0003	1.13	0.0268	0.0275	0.0259	16828165
1723132500	0.0266	0.0024	9.92	0.025	0.0274	0.0242	41828755
1723046100	0.0242	0.0037	18.05	0.0207	0.0245	0.0205	31635252
1722959700	0.0205	0.0003	1.49	0.0207	0.021	0.0191999	7708335
1722873300	0.0202	-0.0015	-6.91	0.0205	0.0208	0.0188	30024723
1722614100	0.0217	-0.0022	-9.21	0.023	0.0243	0.0214	27773750
1722527700	0.0239	-0.0012	-4.78	0.0252	0.0254	0.0222	31904921
1722441300	0.0251	-0.0014	-5.28	0.0264	0.0266	0.0248999	20166318
1722354900	0.0265	-0.0044	-14.24	0.0285	0.0299	0.0248	41232191
1722268500	0.0309	0.0008	2.66	0.0305	0.031	0.0305	1880703
1722009300	0.0301	0	0.00	0.0304	0.0306	0.03	1277756
1721922900	0.0301	-0.0006	-1.95	0.0307	0.0313	0.0299	6203304
1721836500	0.0307	0.0001	0.33	0.0306	0.0307	0.0302	2745978
1721750100	0.0306	-0.0002	-0.65	0.0308	0.0311	0.0306	1018010
1721663700	0.0308	0	0.00	0.031	0.0311	0.0305	3150612
1721404500	0.0308	-0.0004	-1.28	0.0315	0.0315	0.0306	2921848
1721318100	0.0312	0.0002	0.65	0.0309	0.0314	0.0309	862322
1721231700	0.031	-0.0001	-0.32	0.0309	0.0313	0.0309	1202113
1721145300	0.0311	0.0004	1.30	0.0306	0.0314	0.0306	2085554
1721058900	0.0307	-0.0003	-0.97	0.0312	0.0313	0.0307	680937
1720799700	0.031	-0.0003	-0.96	0.0315	0.0318	0.0306	2690131
1720713300	0.0313	0.0004	1.29	0.0309	0.0315	0.0305	3222261
1720626900	0.0309	0	0.00	0.0312	0.0313	0.0307	1623954
1720540500	0.0309	-0.0003	-0.96	0.0308	0.0314	0.0308	1778591
1720454100	0.0312	-0.0002	-0.64	0.0317	0.032	0.0309	5027772
1720194900	0.0314	0.0004	1.29	0.031	0.032	0.031	5810068
1720108500	0.031	0	0.00	0.0313	0.0319	0.0308	6359051
1720022100	0.031	0.0012	4.03	0.03	0.031	0.0297	3225830
1719935700	0.0298	0	0.00	0.03	0.0302	0.0296	1618291
1719849300	0.0298	0.0001	0.34	0.0299	0.0302	0.0296	2892578
1719590100	0.0297	-0.0004	-1.33	0.0306	0.0306	0.0297	1525232
1719503700	0.0301	0.0001	0.33	0.0304	0.0304	0.0297	1427415
1719417300	0.03	-0.0001	-0.33	0.0303	0.0306	0.0298	3299545
1719330900	0.0301	-0.0009	-2.90	0.0306	0.031	0.0301	4539718
1719244500	0.031	0.0004	1.31	0.0307	0.0311	0.0304	1691025
1718985300	0.0306	-0.0004	-1.29	0.0309	0.0309	0.0301	7041444

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