ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

RWAY Rai Way S.p.A.

5.19
0.01 (0.19%)
Mar 28 2024 - Closed
Delayed by 15 minutes

RWAY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 5.18 -0.02 -0.38% 5.18 5.22 5.15 406,133
Mar 27 2024 5.20 0.05 0.97% 5.19 5.29 5.13 1,199,134
Mar 26 2024 5.15 0.27 5.53% 5.06 5.19 5.00 2,441,506
Mar 25 2024 4.88 0.09 1.88% 4.815 4.885 4.805 314,363
Mar 22 2024 4.79 0.03 0.52% 4.76 4.805 4.755 250,305
Mar 21 2024 4.765 -0.03 -0.63% 4.81 4.81 4.755 195,048
Mar 20 2024 4.795 -0.01 -0.10% 4.805 4.805 4.775 124,598
Mar 19 2024 4.80 0.02 0.42% 4.76 4.805 4.76 153,957
Mar 18 2024 4.78 -0.04 -0.73% 4.81 4.82 4.77 194,974
Mar 15 2024 4.815 0.01 0.10% 4.79 4.84 4.79 169,131
Mar 14 2024 4.81 -0.01 -0.21% 4.81 4.835 4.79 195,111
Mar 13 2024 4.82 -0.01 -0.10% 4.83 4.83 4.805 157,830
Mar 12 2024 4.825 0.00 0.00% 4.82 4.855 4.82 121,421
Mar 11 2024 4.825 -0.02 -0.41% 4.855 4.86 4.81 150,540
Mar 08 2024 4.845 0.04 0.73% 4.805 4.85 4.79 645,593
Mar 07 2024 4.81 -0.06 -1.13% 4.88 4.88 4.81 264,142
Mar 06 2024 4.865 0.02 0.41% 4.85 4.875 4.845 119,413
Mar 05 2024 4.845 0.01 0.21% 4.84 4.88 4.83 165,524
Mar 04 2024 4.835 0.01 0.31% 4.85 4.895 4.815 192,957
Mar 01 2024 4.82 0.00 0.00% 4.835 4.835 4.755 426,803
Feb 29 2024 4.82 0.01 0.21% 4.80 4.835 4.78 167,360
Feb 28 2024 4.81 0.01 0.21% 4.835 4.835 4.78 218,453
Feb 27 2024 4.80 -0.01 -0.21% 4.835 4.835 4.755 280,153
Feb 26 2024 4.81 -0.09 -1.74% 4.875 4.885 4.795 534,778
Feb 23 2024 4.895 -0.01 -0.20% 4.88 4.92 4.82 489,598
Feb 22 2024 4.905 -0.01 -0.20% 4.94 4.965 4.88 160,648
Feb 21 2024 4.915 0.03 0.61% 4.89 4.915 4.87 167,409
Feb 20 2024 4.885 -0.02 -0.41% 4.93 4.93 4.87 212,007
Feb 19 2024 4.905 0.05 1.03% 4.895 4.925 4.845 110,485
Feb 16 2024 4.855 -0.01 -0.21% 4.88 4.90 4.85 202,728
Feb 15 2024 4.865 0.01 0.21% 4.90 4.90 4.835 192,912
Feb 14 2024 4.855 -0.02 -0.41% 4.89 4.89 4.845 183,805
Feb 13 2024 4.875 -0.05 -1.02% 4.96 4.96 4.85 163,581
Feb 12 2024 4.925 0.02 0.51% 4.92 4.935 4.90 93,255
Feb 09 2024 4.90 -0.04 -0.71% 4.92 4.92 4.875 166,966
Feb 08 2024 4.935 0.01 0.30% 4.95 4.95 4.84 248,319
Feb 07 2024 4.92 -0.02 -0.30% 4.915 4.945 4.90 445,701
Feb 06 2024 4.935 -0.03 -0.60% 4.98 5.00 4.92 189,642
Feb 05 2024 4.965 -0.03 -0.60% 5.02 5.02 4.93 230,454
Feb 02 2024 4.995 -0.07 -1.28% 5.05 5.09 4.97 238,817
Feb 01 2024 5.06 -0.01 -0.20% 5.03 5.08 5.02 226,847
Jan 31 2024 5.07 0.10 2.01% 4.995 5.07 4.975 396,176
Jan 30 2024 4.97 0.05 1.02% 4.925 5.15 4.875 1,074,838
Jan 29 2024 4.92 -0.04 -0.81% 4.97 4.97 4.89 204,097
Jan 26 2024 4.96 0.06 1.22% 4.855 4.965 4.855 363,031
Jan 25 2024 4.90 -0.01 -0.20% 4.90 4.90 4.855 278,574
Jan 24 2024 4.91 0.09 1.97% 4.84 4.91 4.80 415,154
Jan 23 2024 4.815 -0.05 -1.03% 4.90 4.90 4.805 298,572
Jan 22 2024 4.865 0.04 0.72% 4.84 4.89 4.815 441,399
Jan 19 2024 4.83 -0.03 -0.62% 4.855 4.865 4.78 1,048,380
Jan 18 2024 4.86 -0.21 -4.14% 5.05 5.06 4.715 1,339,327
Jan 17 2024 5.07 -0.05 -0.98% 5.11 5.11 5.03 244,702
Jan 16 2024 5.12 -0.06 -1.16% 5.20 5.20 5.12 132,136
Jan 15 2024 5.18 -0.08 -1.52% 5.25 5.27 5.18 194,123
Jan 12 2024 5.26 0.03 0.57% 5.22 5.27 5.19 175,738
Jan 11 2024 5.23 0.00 0.00% 5.22 5.30 5.22 312,691
Jan 10 2024 5.23 -0.07 -1.32% 5.34 5.38 5.20 384,773
Jan 09 2024 5.30 0.15 2.91% 5.18 5.39 5.18 1,095,931
Jan 08 2024 5.15 0.04 0.78% 5.16 5.16 5.07 254,118
Jan 05 2024 5.11 -0.06 -1.16% 5.19 5.22 5.10 215,202
Jan 04 2024 5.17 0.06 1.17% 5.05 5.17 5.05 275,661
Jan 03 2024 5.11 -0.02 -0.39% 5.10 5.14 5.08 267,207
Jan 02 2024 5.13 0.00 0.00% 5.09 5.17 5.09 212,498

Your Recent History

Delayed Upgrade Clock