RCM Beteiligungs AG Historical Data - RCMN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
RCM Beteiligungs AG (RCMN)
RCM Beteiligungs AG (RCMN) Historical

RCM Beteiligungs AG (RCMN)

1.46

0.00

(0.00%)

Closed June 05 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	1.46	1.48	1.43	578	1.45227509	DE
12	0	0	1.46	1.48	1.39	1209	1.44221082	DE
26	-0.03	-2.01342281879	1.49	1.59	1.39	4133	1.48727527	DE
52	-0.15	-9.31677018634	1.61	1.74	1.39	2370	1.51950481	DE
156	-0.68	-31.7757009346	2.14	2.34	1.39	1693	1.85543056	DE
260	-0.66	-31.1320754717	2.12	2.34	1.39	2265	1.97958794	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717532820	1.48	0	0.00	1.48	1.48	1.48	0
1717446420	1.48	0	0.00	1.48	1.48	1.48	0
1717187220	1.48	0	0.00	1.48	1.48	1.48	0
1717100820	1.48	0	0.00	1.48	1.48	1.48	0
1717014420	1.48	0	0.00	1.48	1.48	1.48	0
1716928020	1.48	0	0.00	1.48	1.48	1.48	0
1716841620	1.48	0	0.00	1.48	1.48	1.48	0
1716582420	1.48	0	0.00	1.48	1.48	1.48	0
1716496020	1.48	0	0.00	1.48	1.48	1.48	0
1716409620	1.48	0.05	3.50	1.48	1.48	1.48	150
1716323220	1.43	0	0.00	1.43	1.43	1.43	0
1716236820	1.43	0	0.00	1.43	1.43	1.43	0
1715977620	1.43	0	0.00	1.43	1.43	1.43	0
1715891220	1.43	0	0.00	1.43	1.43	1.43	0
1715804820	1.43	-0.02	-1.38	1.43	1.43	1.43	362
1715718360	1.45	0	0.00	1.45	1.45	1.45	0
1715631960	1.45	-0.01	-0.68	1.45	1.45	1.45	1000
1715372820	1.46	-0.02	-1.35	1.46	1.46	1.46	800
1715286420	1.48	0	0.00	1.48	1.48	1.48	0
1715200020	1.48	0	0.00	1.48	1.48	1.48	0
1715113620	1.48	0	0.00	1.48	1.48	1.48	0
1715027220	1.48	0	0.00	1.48	1.48	1.48	0
1714768020	1.48	0.09	6.47	1.48	1.48	1.48	1276
1714681620	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1714508820	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1714422420	1.3899999	-0.05	-3.47	1.3899999	1.3899999	1.3899999	1000
1714163220	1.44	0	0.00	1.44	1.44	1.44	0
1714076820	1.44	0	0.00	1.44	1.44	1.44	0
1713990420	1.44	0	0.00	1.44	1.44	1.44	6000
1713903960	1.44	0	0.00	1.44	1.44	1.44	0
1713817560	1.44	0	0.00	1.44	1.44	1.44	0
1713558360	1.44	0	0.00	1.44	1.44	1.44	0
1713471960	1.44	0	0.00	1.44	1.44	1.44	0
1713385560	1.44	0	0.00	1.44	1.44	1.44	0
1713299160	1.44	0	0.00	1.44	1.44	1.44	0
1713212760	1.44	0	0.00	1.44	1.44	1.44	0
1712953560	1.44	0	0.00	1.44	1.44	1.44	0
1712867160	1.44	0	0.00	1.44	1.44	1.44	0
1712780760	1.44	0	0.00	1.44	1.44	1.44	0
1712694360	1.44	0.01	0.70	1.44	1.44	1.44	478
1712611560	1.43	0	0.00	1.43	1.43	1.43	0
1712352360	1.43	0	0.00	1.43	1.43	1.43	0
1712265960	1.43	0	0.00	1.43	1.43	1.43	0
1712179560	1.43	0	0.00	1.43	1.43	1.43	0
1712093160	1.43	0	0.00	1.43	1.43	1.43	0
1711661160	1.43	0	0.00	1.43	1.43	1.43	0
1711574760	1.43	0	0.00	1.43	1.43	1.43	0
1711488360	1.43	0	0.00	1.43	1.43	1.43	0
1711401960	1.43	0	0.00	1.43	1.43	1.43	0
1711142760	1.43	0	0.00	1.43	1.43	1.43	0
1711056360	1.43	0	0.00	1.43	1.43	1.43	0
1710969960	1.43	0	0.00	1.43	1.43	1.43	0
1710883560	1.43	0	0.00	1.43	1.43	1.43	0
1710797160	1.43	0	0.00	1.43	1.43	1.43	0
1710537960	1.43	-0.03	-2.05	1.43	1.43	1.43	770
1710451620	1.46	-0.02	-1.35	1.46	1.46	1.46	250
1710365160	1.48	0	0.00	1.48	1.48	1.48	0
1710278760	1.48	0	0.00	1.48	1.48	1.48	0
1710192360	1.48	0	0.00	1.48	1.48	1.48	0
1709933160	1.48	0	0.00	1.48	1.48	1.48	0
1709846760	1.48	0	0.00	1.48	1.48	1.48	0
1709760360	1.48	0	0.00	1.48	1.48	1.48	2250
1709673960	1.48	0	0.00	1.48	1.48	1.48	750

RCM Beteiligungs

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