RST

Restart 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
Restart RST Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.011 2.76% 0.41 11:35:53
Open Price Low Price High Price Close Price Prev Close
0.399 0.391 0.412 0.41 0.399
more quote information »

RST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.390.4120.3750.39300711,3880.025.13%
1 Month0.4230.4230.360.38984431,559-0.013-3.07%
3 Months0.4110.450.360.40536252,400-0.001-0.24%
6 Months0.4220.470.360.41145576,567-0.012-2.84%
1 Year0.5350.630.360.45648164,875-0.125-23.36%
3 Years0.26150.8390.25320.547662170,4340.148556.79%
5 Years0.26150.8390.25320.547662170,4340.148556.79%

RST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.41 0.011 2.76% 0.399 0.412 0.391 32,468
Jul 29 2021 0.399 0.005 1.27% 0.394 0.399 0.381 15,018
Jul 28 2021 0.394 0.004 1.03% 0.392 0.394 0.392 3,004
Jul 27 2021 0.39 -0.002 -0.51% 0.38 0.40 0.38 86
Jul 26 2021 0.392 0.002 0.51% 0.39 0.392 0.375 12,033
Jul 23 2021 0.39 -0.002 -0.51% 0.39 0.399 0.38 26,800
Jul 22 2021 0.392 -0.008 -2.0% 0.399 0.399 0.392 5,135
Jul 21 2021 0.40 0.01 2.56% 0.372 0.40 0.372 2,304
Jul 20 2021 0.39 0.011 2.9% 0.36 0.403 0.36 83,068
Jul 19 2021 0.379 -0.001 -0.26% 0.381 0.381 0.363 73,746
Jul 16 2021 0.38 0.001 0.26% 0.388 0.396 0.365 92,759
Jul 15 2021 0.379 -0.001 -0.26% 0.379 0.386 0.379 26,191
Jul 14 2021 0.38 -0.005 -1.3% 0.379 0.382 0.379 1,832
Jul 13 2021 0.385 0.003 0.79% 0.388 0.388 0.381 12,000
Jul 12 2021 0.382 -0.007 -1.8% 0.384 0.384 0.375 55,644
Jul 09 2021 0.389 -0.004 -1.02% 0.392 0.392 0.384 11,790
Jul 08 2021 0.393 -0.006 -1.5% 0.391 0.399 0.381 95,161
Jul 07 2021 0.399 -0.007 -1.72% 0.40 0.40 0.397 12,400
Jul 06 2021 0.406 0.00 0.0% 0.411 0.412 0.399 9,191
Jul 05 2021 0.406 -0.004 -0.98% 0.406 0.416 0.39 36,310
Jul 02 2021 0.41 -0.003 -0.73% 0.423 0.423 0.404 56,715
Jul 01 2021 0.413 0.014 3.51% 0.394 0.415 0.394 96,369
See More Historical Prices ยป
Your Recent History
BIT
RST
Restart
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:20210801 14:16:15