RCM Beteiligungs AG (RCMN)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.01 | 0.709219858156 | 1.41 | 1.43 | 1.41 | 602 | 1.42041551 | DE |
| 12 | -0.02 | -1.38888888889 | 1.44 | 1.48 | 1.39 | 1170 | 1.43953927 | DE |
| 26 | -0.1 | -6.57894736842 | 1.52 | 1.59 | 1.39 | 1432 | 1.45785374 | DE |
| 52 | -0.19 | -11.801242236 | 1.61 | 1.74 | 1.39 | 2427 | 1.51109057 | DE |
| 156 | -0.76 | -34.8623853211 | 2.18 | 2.34 | 1.39 | 1670 | 1.84635741 | DE |
| 260 | -0.7 | -33.0188679245 | 2.12 | 2.34 | 1.39 | 2272 | 1.9783808 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347220 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1719260820 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1719001620 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1718915220 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1718828820 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1718742420 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1718656020 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1718396820 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1718310420 | 1.43 | 0.02 | 1.42 | 1.43 | 1.43 | 1.43 | 940 |
| 1718224020 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1718137620 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 110 |
| 1718051220 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1717792020 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1717705620 | 1.41 | -0.07 | -4.73 | 1.41 | 1.41 | 1.41 | 755 |
| 1717619220 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 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 |
| 1712556000 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1712296800 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1712210400 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1712124000 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1712037600 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1711605600 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1711519200 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1711432800 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
