Revenio Group Corp Historical Data - R0V | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Revenio Group Corp (R0V)
Revenio Group Corp (R0V) Historical

Revenio Group Corp (R0V)

27.32

-0.20

(-0.73%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.82	3.09433962264	26.5	26.5	26.5	196	26.5	DE
4	-0.84	-2.98295454545	28.16	29.38	26.5	98	27.43658537	DE
12	1.2	4.59418070444	26.12	29.38	23.58	102	25.91143231	DE
26	0.32	1.18518518519	27	29.38	23.58	177	26.08663115	DE
52	4.7	20.7780725022	22.62	29.38	17.69	172	24.35648568	DE
156	4.7	20.7780725022	22.62	29.38	17.69	172	24.35648568	DE
260	4.7	20.7780725022	22.62	29.38	17.69	172	24.35648568	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001560	26.5	0	0.00	26.5	26.5	26.5	0
1718915160	26.5	-0.86	-3.14	26.5	26.5	26.5	196
1718828820	27.36	0	0.00	27.36	27.36	27.36	0
1718742420	27.36	0	0.00	27.36	27.36	27.36	0
1718656020	27.36	0	0.00	27.36	27.36	27.36	0
1718396820	27.36	0	0.00	27.36	27.36	27.36	0
1718310420	27.36	0	0.00	27.36	27.36	27.36	0
1718224020	27.36	0	0.00	27.36	27.36	27.36	0
1718137620	27.36	0	0.00	27.36	27.36	27.36	0
1718051220	27.36	-2.02	-6.88	27.36	27.36	27.36	144
1717792020	29.38	0	0.00	29.38	29.38	29.38	0
1717705620	29.38	0	0.00	29.38	29.38	29.38	0
1717619220	29.38	0	0.00	29.38	29.38	29.38	0
1717532820	29.38	0	0.00	29.38	29.38	29.38	0
1717446420	29.38	0	0.00	29.38	29.38	29.38	0
1717187220	29.38	0	0.00	29.38	29.38	29.38	0
1717100820	29.38	0.22	0.75	29.38	29.38	29.38	12
1717014420	29.16	0	0.00	29.16	29.16	29.16	0
1716928020	29.16	1	3.55	29.16	29.16	29.16	70
1716841620	28.16	0	0.00	28.16	28.16	28.16	0
1716582420	28.16	-0.46	-1.61	28.16	28.16	28.16	70
1716496020	28.62	1.54	5.69	28.62	28.62	28.62	4
1716409560	27.08	0	0.00	27.08	27.08	27.08	0
1716323160	27.08	0	0.00	27.08	27.08	27.08	0
1716236760	27.08	0	0.00	27.08	27.08	27.08	0
1715977560	27.08	0	0.00	27.08	27.08	27.08	0
1715891160	27.08	0	0.00	27.08	27.08	27.08	0
1715804760	27.08	0	0.00	27.08	27.08	27.08	0
1715718360	27.08	0	0.00	27.08	27.08	27.08	0
1715631960	27.08	1.3	5.04	27.08	27.08	27.08	46
1715372760	25.78	0	0.00	25.78	25.78	25.78	0
1715286360	25.78	0	0.00	25.78	25.78	25.78	0
1715199960	25.78	0	0.00	25.78	25.78	25.78	0
1715113560	25.78	0	0.00	25.78	25.78	25.78	0
1715027160	25.78	0	0.00	25.78	25.78	25.78	0
1714767960	25.78	0	0.00	25.78	25.78	25.78	0
1714681560	25.78	-0.02	-0.08	25.78	25.78	25.78	45
1714508820	25.8	0	0.00	25.8	25.8	25.8	0
1714422420	25.8	2.22	9.41	25.8	25.8	25.8	25
1714163220	23.58	0	0.00	23.58	23.58	23.58	0
1714076820	23.58	-1.14	-4.61	24.88	24.88	23.58	122
1713990360	24.72	0	0.00	24.72	24.72	24.72	0
1713903960	24.72	0	0.00	24.72	24.72	24.72	0
1713817560	24.72	0.04	0.16	24.72	24.72	24.72	383
1713558420	24.68	0	0.00	24.68	24.68	24.68	0
1713472020	24.68	-1.12	-4.34	24.68	24.68	24.68	100
1713385620	25.8	-0.3	-1.15	25.8	25.8	25.8	100
1713299220	26.1	0	0.00	26.1	26.1	26.1	0
1713212820	26.1	-0.16	-0.61	26.1	26.1	26.1	32
1712953560	26.26	0	0.00	26.26	26.26	26.26	0
1712867160	26.26	0	0.00	26.26	26.26	26.26	0
1712780760	26.26	0	0.00	26.26	26.26	26.26	0
1712694360	26.26	0	0.00	26.26	26.26	26.26	0
1712607960	26.26	0	0.00	26.26	26.26	26.26	0
1712348760	26.26	0	0.00	26.26	26.26	26.26	0
1712262360	26.26	0.4	1.55	26.12	26.26	26.12	180
1712124000	25.86	0	0.00	25.86	25.86	25.86	0
1712037600	25.86	0	0.00	25.86	25.86	25.86	0
1711605600	25.86	0	0.00	25.86	25.86	25.86	0
1711519200	25.86	0	0.00	25.86	25.86	25.86	0
1711432800	25.86	0	0.00	25.86	25.86	25.86	0
1711346400	25.86	0	0.00	25.86	25.86	25.86	0

NLBNPIT20OP0 20240621 24

OMX Copenhagen Telecommu...

Hartford Schroders Priva...

Grounded Lithium

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions