RENK Group AG (R3NK)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.408 | -2.19378427788 | 18.598 | 18.748 | 17.899999 | 133580 | 18.27451136 | DE |
| 4 | -1.79 | -8.95895895896 | 19.98 | 21.66 | 17.762 | 183899 | 19.78625539 | DE |
| 12 | -3.01 | -14.1981132075 | 21.2 | 21.66 | 17.649999 | 154229 | 19.67873099 | DE |
| 26 | -7.41 | -28.9453125 | 25.6 | 27.35 | 17.649999 | 108661 | 21.27328453 | DE |
| 52 | 0.69 | 3.94285714286 | 17.5 | 39.674999 | 17.18 | 199290 | 26.26076683 | DE |
| 156 | 0.69 | 3.94285714286 | 17.5 | 39.674999 | 17.18 | 199290 | 26.26076683 | DE |
| 260 | 0.69 | 3.94285714286 | 17.5 | 39.674999 | 17.18 | 199290 | 26.26076683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 18.22 | -0.13 | -0.70 | 18.212 | 18.456 | 17.899999 | 153384 |
| 1734989220 | 18.348 | -0.19 | -1.04 | 18.598 | 18.748 | 18.2 | 113775 |
| 1734730020 | 18.54 | -0.51 | -2.68 | 19.002 | 19.134 | 17.762 | 242040 |
| 1734643620 | 19.05 | 0.13 | 0.69 | 19.149999 | 19.3 | 18.954 | 58957 |
| 1734557220 | 18.92 | -0.14 | -0.73 | 19.098 | 19.38 | 18.92 | 74442 |
| 1734470820 | 19.059999 | -0.11 | -0.56 | 19.19 | 19.52 | 18.948 | 112329 |
| 1734384420 | 19.168 | -0.53 | -2.71 | 19.707999 | 19.838 | 18.86 | 136940 |
| 1734125220 | 19.702 | -0.33 | -1.66 | 20.065 | 20.235 | 19.602 | 77521 |
| 1734038820 | 20.035 | 0.31 | 1.56 | 19.648 | 20.149999 | 19.547999 | 133845 |
| 1733952420 | 19.728 | 0.86 | 4.57 | 18.802 | 19.898 | 18.63 | 225186 |
| 1733866020 | 18.866 | -0.73 | -3.74 | 19.502 | 19.716 | 18.75 | 253635 |
| 1733779620 | 19.6 | -1.46 | -6.93 | 21.005 | 21.149999 | 19.36 | 394713 |
| 1733520420 | 21.059999 | -0.32 | -1.47 | 21.495 | 21.66 | 20.899999 | 148798 |
| 1733434020 | 21.375 | 0.38 | 1.79 | 20.945 | 21.399999 | 20.555 | 224104 |
| 1733347620 | 21 | 0.42 | 2.04 | 20.545 | 21.255 | 20.309999 | 386706 |
| 1733261220 | 20.579999 | 0.3 | 1.48 | 20.51 | 21.015 | 20.1 | 218283 |
| 1733174820 | 20.28 | 0.3 | 1.51 | 19.98 | 20.495 | 19.8 | 171631 |
| 1732915620 | 19.978 | 0.19 | 0.95 | 19.75 | 20.1 | 19.611999 | 115511 |
| 1732829220 | 19.79 | 0.32 | 1.64 | 19.588 | 19.848 | 19.52 | 140649 |
| 1732742820 | 19.47 | 0.22 | 1.15 | 19.064 | 19.608 | 19.004 | 103023 |
| 1732656420 | 19.248 | -0.58 | -2.93 | 19.35 | 19.73 | 18.752 | 166005 |
| 1732570020 | 19.828 | -0.34 | -1.70 | 20.22 | 20.245 | 18.052 | 592287 |
| 1732310820 | 20.17 | -0.45 | -2.18 | 20.559999 | 20.78 | 20 | 148175 |
| 1732224420 | 20.62 | 0.08 | 0.39 | 20.575 | 20.965 | 20.195 | 214533 |
| 1732138020 | 20.54 | 0.09 | 0.44 | 20.66 | 20.715 | 20.1 | 159864 |
| 1732051620 | 20.45 | 0.25 | 1.24 | 20.09 | 20.695 | 19.642 | 244926 |
| 1731965220 | 20.2 | 1.3 | 6.87 | 19.5 | 20.215 | 19.154 | 237530 |
| 1731705960 | 18.902 | -0.11 | -0.58 | 18.878 | 19.168 | 18.402 | 123853 |
| 1731619560 | 19.012 | -1.13 | -5.60 | 20.065 | 20.235 | 18.702 | 230502 |
| 1731533160 | 20.14 | -0.7 | -3.36 | 20.735 | 21.495 | 19.809999 | 228886 |
| 1731446820 | 20.84 | -0.38 | -1.77 | 20.899999 | 21.145 | 20.399999 | 130358 |
| 1731360420 | 21.215 | 1.37 | 6.88 | 20.145 | 21.22 | 20.015 | 268057 |
| 1731101220 | 19.85 | -0.05 | -0.25 | 19.898 | 20.114999 | 19.242 | 140744 |
| 1731014760 | 19.899999 | 1.02 | 5.41 | 18.8 | 20.32 | 18.462 | 180793 |
| 1730928360 | 18.878 | 0.42 | 2.28 | 18.198 | 19.5 | 18.002 | 188474 |
| 1730841960 | 18.457999 | 0.32 | 1.76 | 18.002 | 18.46 | 17.91 | 38753 |
| 1730755560 | 18.138 | -0.4 | -2.17 | 18.546 | 18.57 | 17.952 | 54904 |
| 1730496360 | 18.54 | 0.09 | 0.50 | 18.456 | 18.756 | 18.28 | 25509 |
| 1730409960 | 18.448 | -0.35 | -1.87 | 18.77 | 18.803999 | 18.181999 | 51568 |
| 1730323560 | 18.8 | -0.38 | -1.96 | 19.052 | 19.152 | 18.502 | 66121 |
| 1730237160 | 19.175999 | -0.02 | -0.09 | 19.002 | 19.45 | 19.002 | 53863 |
| 1730150760 | 19.194 | -0.31 | -1.57 | 19.547999 | 19.598 | 18.966 | 59988 |
| 1729888020 | 19.5 | 0.39 | 2.03 | 19.524 | 19.638 | 19.111999 | 87362 |
| 1729801560 | 19.111999 | 0.11 | 0.59 | 19 | 19.5 | 18.802 | 87366 |
| 1729715160 | 19 | -0.2 | -1.04 | 19.149999 | 19.297999 | 18.852 | 55064 |
| 1729628760 | 19.2 | -0.06 | -0.31 | 19.198 | 19.34 | 18.902 | 82303 |
| 1729542360 | 19.26 | 0.46 | 2.46 | 19.297999 | 19.495999 | 19.002 | 110971 |
| 1729283160 | 18.797999 | 0.2 | 1.06 | 18.468 | 18.918 | 18.3 | 88935 |
| 1729196760 | 18.6 | 0.5 | 2.75 | 18.102 | 18.948 | 18.012 | 113799 |
| 1729110360 | 18.102 | 0.11 | 0.62 | 18 | 18.248 | 17.649999 | 105711 |
| 1729023960 | 17.989999 | -0.33 | -1.79 | 18.476 | 18.498 | 17.963999 | 132814 |
| 1728937620 | 18.318 | -0.27 | -1.46 | 18.428 | 18.726 | 18.122 | 106621 |
| 1728678360 | 18.59 | -0.58 | -3.03 | 19.052 | 19.07 | 18.446 | 159501 |
| 1728591960 | 19.17 | -0.58 | -2.96 | 19.848 | 19.998 | 18.752 | 267485 |
| 1728505560 | 19.754 | -0.54 | -2.67 | 20.29 | 20.395 | 19.302 | 146271 |
| 1728419160 | 20.295 | -0.38 | -1.84 | 20.475 | 20.559999 | 20.145 | 84534 |
| 1728332760 | 20.675 | -0.52 | -2.45 | 21.2 | 21.204999 | 20.555 | 72253 |
| 1728073560 | 21.195 | 0.68 | 3.31 | 20.495 | 21.38 | 20.405 | 74898 |
| 1727987220 | 20.515 | -0.63 | -2.98 | 21.05 | 21.14 | 20.17 | 105421 |
| 1727900820 | 21.145 | -0.51 | -2.33 | 21.595 | 22.1 | 21.005 | 331961 |
| 1727814420 | 21.65 | -0.5 | -2.26 | 22.175 | 22.8 | 21.62 | 175432 |
| 1727728020 | 22.15 | -0.01 | -0.05 | 22.345 | 22.435 | 21.95 | 29250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
