Realco NV Historical Data - REAL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Realco NV (REAL)
Realco NV (REAL) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.2	9.23076923077	13	14.2	13	89	13.51203008	DE
4	-0.3	-2.06896551724	14.5	14.5	12.3	595	13.61226478	DE
12	-3.2	-18.3908045977	17.4	17.4	12.3	356	14.19961691	DE
26	-5	-26.0416666667	19.2	19.2	12.3	290	14.35852098	DE
52	-6.4	-31.067961165	20.6	21.6	12.3	250	15.03255538	DE
156	-8.8	-38.2608695652	23	23	12.3	180	17.15810109	DE
260	-2.4	-14.4578313253	16.6	26.4	12.3	235	20.44236461	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	14.2	0	0.00	14.2	14.2	14.2	0
1714062600	14.2	0	0.00	14.2	14.2	14.2	0
1713976200	14.2	0.6	4.41	14.2	14.2	14.2	1
1713889800	13.6	0.6	4.62	13.6	13.6	13.6	225
1713803400	13	0	0.00	13	13	13	40
1713544200	13	0	0.00	13	13	13	0
1713457800	13	0	0.00	13	13	13	305
1713371400	13	0.7	5.69	12.6	13	12.6	500
1713285000	12.3	-0.9	-6.82	12.3	12.3	12.3	790
1713198600	13.2	0	0.00	13.2	13.2	13.2	0
1712939400	13.2	-0.8	-5.71	13.2	13.2	13.2	1250
1712853000	14	0	0.00	14	14	14	0
1712766600	14	-0.5	-3.45	14.3	14.3	14	901
1712680200	14.5	0	0.00	14.5	14.5	14.5	0
1712593800	14.5	0	0.00	14.5	14.5	14.5	0
1712334600	14.5	0	0.00	14.5	14.5	14.5	0
1712248200	14.5	0	0.00	14.5	14.5	14.5	0
1712161800	14.5	0	0.00	14.5	14.5	14.5	1440
1712075400	14.5	-0.1	-0.68	14.5	14.5	14.5	500
1711647000	14.6	0	0.00	14.6	14.6	14.6	0
1711560600	14.6	0	0.00	14.6	14.6	14.6	0
1711474200	14.6	-0.6	-3.95	14.6	14.6	14.6	25
1711387800	15.2	0	0.00	15.2	15.2	15.2	0
1711128600	15.2	0	0.00	15.2	15.2	15.2	0
1711042200	15.2	0	0.00	15.2	15.2	15.2	0
1710955800	15.2	0	0.00	15.2	15.2	15.2	0
1710869400	15.2	0	0.00	15.2	15.2	15.2	0
1710783000	15.2	0	0.00	15.2	15.2	15.2	0
1710523800	15.2	0	0.00	15.2	15.2	15.2	0
1710437400	15.2	-0.2	-1.30	15.2	15.2	15.2	190
1710351000	15.4	-0.2	-1.28	15.4	15.4	15.4	190
1710264600	15.6	0	0.00	15.6	15.6	15.6	510
1710178200	15.6	0	0.00	15.6	15.6	15.6	0
1709919000	15.6	-0.2	-1.27	15.6	15.6	15.6	38
1709832600	15.8	0	0.00	15.8	15.8	15.8	0
1709746200	15.8	-0.6	-3.66	15.8	15.8	15.8	39
1709659800	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1709573400	16.399999	0	0.00	16.399999	16.399999	16.399999	7
1709314200	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1709227800	16.399999	0.6	3.80	16.399999	16.399999	16.399999	0
1709141400	15.8	0	0.00	15.8	15.8	15.8	0
1709055000	15.8	0	0.00	15.8	15.8	15.8	10
1708968600	15.8	-0.6	-3.66	15.8	15.8	15.8	190
1708709400	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1708623000	16.399999	-0.6	-3.53	16.399999	16.399999	16.399999	183
1708536600	17	0	0.00	17	17	17	0
1708450200	17	0	0.00	17	17	17	0
1708363800	17	0	0.00	17	17	17	0
1708104600	17	0	0.00	17	17	17	0
1708018200	17	0	0.00	17	17	17	0
1707931800	17	0	0.00	17	17	17	0
1707845400	17	-0.4	-2.30	17	17	17	227
1707759000	17.4	-0.6	-3.33	17.4	17.4	17.4	270
1707499800	18	0	0.00	18	18	18	0
1707413400	18	0	0.00	18	18	18	0
1707327000	18	0	0.00	18	18	18	0
1707240600	18	0	0.00	18	18	18	0
1707154200	18	0	0.00	18	18	18	0
1706895000	18	0	0.00	18	18	18	0
1706808600	18	0	0.00	18	18	18	0
1706722200	18	0	0.00	18	18	18	0
1706635800	18	0	0.00	18	18	18	0
1706549400	18	0	0.00	18	18	18	0

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