Recordati SpA (RER1)
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 | 2.1 | 4.08958130477 | 51.35 | 54.15 | 51.35 | 794 | 53.00193701 | DE |
| 4 | 2.7 | 5.32019704433 | 50.75 | 54.15 | 49.6 | 377 | 52.30642323 | DE |
| 12 | 0.5 | 0.944287063267 | 52.95 | 54.15 | 49.6 | 215 | 51.92728938 | DE |
| 26 | 4.67 | 9.57359573596 | 48.78 | 54.75 | 48.56 | 166 | 51.56096588 | DE |
| 52 | 3.59 | 7.20016044926 | 49.86 | 54.75 | 47.44 | 209 | 50.73559961 | DE |
| 156 | 7.5 | 16.3220892274 | 45.95 | 54.75 | 43.41 | 210 | 49.54534001 | DE |
| 260 | 7.5 | 16.3220892274 | 45.95 | 54.75 | 43.41 | 210 | 49.54534001 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 54.05 | 0 | 0.00 | 54.05 | 54.05 | 54.05 | 0 |
| 1736458020 | 54.05 | 0.95 | 1.79 | 53.45 | 54.15 | 53.4 | 75 |
| 1736371620 | 53.1 | 0.75 | 1.43 | 52.65 | 53.5 | 52.65 | 2732 |
| 1736285220 | 52.35 | 0.65 | 1.26 | 52.25 | 52.35 | 52.25 | 204 |
| 1736198820 | 51.7 | 0.6 | 1.17 | 51.35 | 51.7 | 51.35 | 164 |
| 1735939620 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 0 |
| 1735853220 | 51.1 | 0.2 | 0.39 | 51.1 | 51.1 | 51.1 | 2 |
| 1735594020 | 50.9 | 0 | 0.00 | 50.9 | 50.9 | 50.9 | 0 |
| 1735334820 | 50.9 | 0.3 | 0.59 | 50.8 | 50.9 | 50.55 | 180 |
| 1734989220 | 50.6 | 1 | 2.02 | 50.6 | 50.6 | 50.6 | 10 |
| 1734730020 | 49.6 | -0.45 | -0.90 | 50.05 | 50.1 | 49.6 | 595 |
| 1734643620 | 50.05 | -0.5 | -0.99 | 50.05 | 50.05 | 50.05 | 11 |
| 1734557220 | 50.55 | -0.05 | -0.10 | 50.65 | 50.65 | 50.55 | 3 |
| 1734470820 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1734384420 | 50.6 | -0.45 | -0.88 | 50.75 | 50.75 | 50.45 | 173 |
| 1734125220 | 51.05 | 0 | 0.00 | 51.05 | 51.05 | 51.05 | 0 |
| 1734038820 | 51.05 | -0.55 | -1.07 | 51.05 | 51.05 | 51.05 | 11 |
| 1733952420 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 0 |
| 1733866020 | 51.6 | 0.3 | 0.58 | 50.8 | 51.6 | 50.8 | 35 |
| 1733779620 | 51.3 | -0.6 | -1.16 | 50.85 | 51.3 | 50.85 | 204 |
| 1733520420 | 51.9 | 0.3 | 0.58 | 51.9 | 51.9 | 51.9 | 4 |
| 1733434020 | 51.6 | -0.05 | -0.10 | 51.7 | 51.7 | 51.6 | 4 |
| 1733347620 | 51.65 | -0.1 | -0.19 | 51.65 | 51.65 | 51.65 | 131 |
| 1733261220 | 51.75 | 0.85 | 1.67 | 51.75 | 51.75 | 51.75 | 96 |
| 1733174820 | 50.9 | -0.2 | -0.39 | 51.05 | 51.05 | 50.9 | 116 |
| 1732915620 | 51.1 | -0.25 | -0.49 | 51.1 | 51.1 | 51.1 | 100 |
| 1732829220 | 51.35 | -1.45 | -2.75 | 51.5 | 51.5 | 51.35 | 210 |
| 1732742820 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 0 |
| 1732656420 | 52.8 | 0.85 | 1.64 | 52.8 | 52.8 | 52.8 | 30 |
| 1732570020 | 51.95 | 1.3 | 2.57 | 52.55 | 52.55 | 51.95 | 22 |
| 1732310820 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1732224420 | 50.65 | 0.4 | 0.80 | 50.3 | 50.65 | 50.3 | 784 |
| 1732138020 | 50.25 | 0.2 | 0.40 | 50.25 | 50.25 | 50.25 | 30 |
| 1732051620 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1731965220 | 50.05 | -1.3 | -2.53 | 50.4 | 50.4 | 50.05 | 126 |
| 1731705960 | 51.35 | -0.5 | -0.96 | 51.35 | 51.35 | 51.35 | 1 |
| 1731619560 | 51.85 | -0.15 | -0.29 | 51.45 | 51.85 | 51.45 | 172 |
| 1731533220 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1731446820 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1731360420 | 52 | 0.75 | 1.46 | 51.35 | 52 | 51.35 | 100 |
| 1731101220 | 51.25 | -0.65 | -1.25 | 51.2 | 51.25 | 49.7 | 374 |
| 1731014760 | 51.9 | 0 | 0.00 | 51.9 | 51.9 | 51.9 | 0 |
| 1730928360 | 51.9 | -0.15 | -0.29 | 51.9 | 51.9 | 51.9 | 73 |
| 1730841960 | 52.05 | -1.35 | -2.53 | 52.05 | 52.05 | 52.05 | 2 |
| 1730751960 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730492760 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730406360 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730319960 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730233560 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730147160 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729887960 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729801560 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729715160 | 53.4 | -0.1 | -0.19 | 52.95 | 53.4 | 52.8 | 324 |
| 1729628760 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1729542360 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1729283160 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1729196760 | 53.5 | -1.25 | -2.28 | 53.5 | 53.5 | 53.5 | 68 |
| 1729110360 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1729023960 | 54.75 | 1.1 | 2.05 | 54.75 | 54.75 | 54.75 | 1 |
| 1728937620 | 53.65 | 1.2 | 2.29 | 52.8 | 53.65 | 52.8 | 166 |
| 1728678360 | 52.45 | 0 | 0.00 | 52.45 | 52.45 | 52.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
