Renold Plc Historical Data - RNO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.6	-2.80701754386	57	60	55.4	667319	57.55629491	DE
4	0.8	1.4652014652	54.6	60	54	813915	57.18506297	DE
12	-6.4	-10.355987055	61.8	65	49.2	768910	57.27629825	DE
26	17.5	46.1741424802	37.9	66.2	36.2	795526	54.04921434	DE
52	24.9	81.6393442623	30.5	66.2	27	740844	46.41116291	DE
156	31.3	129.875518672	24.1	66.2	19.5	490712	36.59891739	DE
260	33.3	150.678733032	22.1	66.2	4.4	501838	27.90514592	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1727195400	56.4	0.6	1.08	58.8	58.8	55.8	359983
1727109000	55.8	-1.8	-3.13	60	60	55.4	576968
1726849800	57.6	-0.6	-1.03	58.2	59	57.6	612921
1726763400	58.2	-0.4	-0.68	59.2	60	58	1155068
1726677000	58.6	1.8	3.17	57	59	57	631655
1726590600	56.8	0.8	1.43	56.4	57.6	56	389414
1726504200	56	0	0.00	56.4	56.4	54.2	377598
1726245000	56	0.6	1.08	55	57	55	1107058
1726158600	55.4	0.2	0.36	58	58	54.4	959808
1726072200	55.2	-3.2	-5.48	58.4	58.4	54	1786760
1725985800	58.4	-0.6	-1.02	59	60	58.2	856705
1725899400	59	0	0.00	59.6	60	58.2	412666
1725640200	59	0.4	0.68	56.2	59.8	56.2	282120
1725553800	58.6	1.2	2.09	56.2	58.6	56.2	3166231
1725467400	57.4	-0.6	-1.03	57	57.4	56.4	883615
1725381000	58	1.8	3.20	56.8	58	56	767410
1725294600	56.2	0.2	0.36	56	57	55.6	218538
1725035400	56	-1.6	-2.78	58.4	58.8	55.6	253098
1724949000	57.6	2.2	3.97	54	59	54	678189
1724862600	55.4	0.2	0.36	54.6	55.4	54.6	802494
1724776200	55.2	-0.2	-0.36	56.4	56.6	54.8	189150
1724430600	55.4	0.4	0.73	53.6	55.4	53.6	320070
1724344200	55	-1.6	-2.83	55	55.2	54.6	310623
1724257800	56.6	1.6	2.91	54.8	56.6	54.6	294832
1724171400	55	-1.4	-2.48	53.8	55.6	53.8	134702
1724085000	56.4	1.4	2.55	54.2	56.4	53.6	331776
1723825800	55	0	0.00	53.2	55.4	52.8	134199
1723739400	55	-0.2	-0.36	55	55	55	115207
1723653000	55.2	1.1	2.03	53	55.2	53	61194
1723566600	54.1	-0.9	-1.64	54.1	54.1	54.1	192981
1723480200	55	0.6	1.10	53.2	55.8	53.2	177803
1723221000	54.4	0	0.00	54.8	54.8	53.8	536875
1723134600	54.4	-1	-1.81	54.6	55.2	53.8	463395
1723048200	55.4	1	1.84	56.6	56.6	54.8	228946
1722961800	54.4	1.4	2.64	54.6	55.8	53.6	781546
1722875400	53	-2.2	-3.99	53.8	53.8	51	1043568
1722616200	55.2	-3	-5.15	57.8	59.8	53	609735
1722529800	58.2	-2.6	-4.28	60	62.2	58	616768
1722443400	60.8	1.2	2.01	62.4	62.4	59.6	255162
1722357000	59.6	3	5.30	58.2	59.8	56.8	596573
1722270600	56.6	0	0.00	57	57.4	56.6	341512
1722011400	56.6	1.6	2.91	55	56.6	55	533925
1721925000	55	-0.6	-1.08	55.2	55.4	52.8	1190706
1721838600	55.6	0.4	0.72	55.2	55.8	54.8	472755
1721752200	55.2	0.2	0.36	55.8	55.8	54.4	309605
1721665800	55	-0.4	-0.72	57.8	57.8	54.4	605303
1721406600	55.4	0.8	1.47	54.2	56.6	49.2	4638931
1721320200	54.6	-3.4	-5.86	59.8	59.8	54	2242774
1721233800	58	-4	-6.45	62	64	56.4	3853876
1721147400	62	-0.8	-1.27	61.8	63.4	60	1281288
1721061000	62.8	-0.2	-0.32	63	65	61.2	1017878
1720801800	63	1.2	1.94	62	64	61.6	782039
1720715400	61.8	1.8	3.00	61.6	61.8	61.6	1040322
1720629000	60	-2	-3.23	62.2	62.2	59.2	747318
1720542600	62	-0.2	-0.32	61	62.2	61	316894
1720456200	62.2	0.8	1.30	61.6	62.2	61	318916
1720197000	61.4	1.6	2.68	59.8	61.6	59.8	683961
1720110600	59.8	-0.2	-0.33	59	59.8	59	1020635
1720024200	60	-0.2	-0.33	61.8	61.8	60	293632
1719937800	60.2	1	1.69	59.8	60.8	59.8	1308655
1719851400	59.2	1.2	2.07	58	61.8	56.8	740515
1719592200	58	0.8	1.40	58	58	58	53825
1719505800	57.2	2.2	4.00	55	58.6	55	722299
1719419400	55	2	3.77	55	55	52.6	779351
1719333000	53	-1	-1.85	55	55	53	616200

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Renold Plc (RNO)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Renold Plc (RNO) Historical

Renold Plc (RNO)

Professional-Grade Tools, for Individual Investors.

Your Recent History