Recordati SpA Historical Data - RER1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Recordati SpA (RER1)
Recordati SpA (RER1) Historical

Recordati SpA (RER1)

49.68

0.16

(0.32%)

Closed June 26 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.58	3.28482328482	48.1	50.15	47.7	197	48.53897338	DE
4	1.9	3.9765592298	47.78	50.15	47.44	282	48.81433288	DE
12	-0.87	-1.72106824926	50.55	54.15	47.44	270	49.57150148	DE
26	1.69	3.52156699312	47.99	54.15	47.44	237	50.34473185	DE
52	3.73	8.11751904244	45.95	54.15	43.41	230	48.87874465	DE
156	3.73	8.11751904244	45.95	54.15	43.41	230	48.87874465	DE
260	3.73	8.11751904244	45.95	54.15	43.41	230	48.87874465	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	49.5	-0.65	-1.30	49.5	49.5	49.5	50
1719347160	50.15	0.95	1.93	50.1	50.15	50.1	201
1719260820	49.2	1.5	3.14	49.2	49.2	49.2	1
1719001560	47.7	0	0.00	47.7	47.7	47.7	0
1718915160	47.7	-0.4	-0.83	47.7	47.7	47.7	167
1718828820	48.1	-0.4	-0.82	48.1	48.1	48.1	420
1718742360	48.5	-1.5	-3.00	48.5	49.5	48.3	1560
1718656020	50	1.16	2.38	48.3	50.05	47.84	631
1718396820	48.84	0	0.00	48.84	48.84	48.84	0
1718310420	48.84	-0.5	-1.01	48.84	48.84	48.84	321
1718224020	49.34	-0.26	-0.52	49.34	49.34	49.34	100
1718137620	49.6	1.68	3.51	49.6	49.6	49.6	94
1718051220	47.92	0	0.00	47.92	47.92	47.92	0
1717792020	47.92	0	0.00	47.92	47.92	47.92	0
1717705620	47.92	0	0.00	47.92	47.92	47.92	0
1717619220	47.92	0	0.00	47.92	47.92	47.92	0
1717532820	47.92	-0.64	-1.32	47.9	47.92	47.9	25
1717446420	48.56	1.12	2.36	48.62	48.62	48.56	2
1717187220	47.44	0	0.00	47.44	47.44	47.44	0
1717100820	47.44	-0.34	-0.71	47.44	47.44	47.44	13
1717014420	47.78	-0.9	-1.85	47.78	47.78	47.78	130
1716927960	48.68	0	0.00	48.68	48.68	48.68	0
1716841560	48.68	0.22	0.45	48.12	48.68	48.12	113
1716582420	48.46	0.06	0.12	48.46	48.46	48.46	51
1716496020	48.4	-0.54	-1.10	48.84	48.84	48.4	272
1716409620	48.94	-1.56	-3.09	48.94	48.94	48.94	100
1716323160	50.5	0	0.00	50.5	50.5	50.5	0
1716236760	50.5	-0.9	-1.75	50.5	50.5	50.5	25
1715977620	51.4	-0.2	-0.39	51.4	51.4	51.4	9
1715891220	51.6	0	0.00	51.6	51.6	51.6	0
1715804820	51.6	0.8	1.57	51.2	51.75	51.2	571
1715718420	50.8	0.05	0.10	50.8	50.8	50.8	13
1715631960	50.75	0	0.00	50.75	50.75	50.75	20
1715372820	50.75	0	0.00	50.75	50.75	50.75	0
1715286420	50.75	0.05	0.10	51.15	51.15	50.75	117
1715200020	50.7	0	0.00	50.7	50.7	50.7	0
1715113620	50.7	0.5	1.00	50.5	50.7	50.5	111
1715027160	50.2	0	0.00	50.2	50.2	50.2	0
1714767960	50.2	0	0.00	50.2	50.2	50.2	0
1714681560	50.2	0.92	1.87	50.2	50.2	50.2	10
1714508820	49.28	0.16	0.33	49.28	49.28	49.28	2000
1714422420	49.12	-3.58	-6.79	49.12	49.12	49.12	13
1714163220	52.7	0	0.00	52.7	52.7	52.7	0
1714076820	52.7	0	0.00	52.7	52.7	52.7	0
1713990420	52.7	-0.7	-1.31	54.15	54.15	52.7	400
1713903960	53.4	3.62	7.27	51.5	53.95	51.5	237
1713817620	49.78	0	0.00	49.78	49.78	49.78	0
1713558420	49.78	0	0.00	49.78	49.78	49.78	0
1713472020	49.78	0.94	1.92	48.8	49.78	48.8	23
1713385620	48.84	-0.32	-0.65	48.96	48.96	48.84	118
1713299220	49.16	-0.46	-0.93	49.16	49.16	49.16	20
1713212820	49.62	0.7	1.43	49.48	49.62	49.48	597
1712953620	48.92	0	0.00	48.92	48.92	48.92	0
1712867220	48.92	-0.34	-0.69	48.92	48.92	48.92	45
1712780760	49.26	-0.02	-0.04	49.26	49.26	49.26	100
1712694360	49.28	-0.64	-1.28	49.28	49.28	49.28	3
1712607960	49.92	0.58	1.18	48.74	49.92	48.74	1126
1712348820	49.34	-0.46	-0.92	49.3	49.34	48.68	749
1712262360	49.8	-0.65	-1.29	50.1	50.1	49.8	200
1712175960	50.45	-0.7	-1.37	50.55	50.55	50.45	108
1712089560	51.15	0.09	0.18	51.15	51.15	51.15	3
1711661160	51.06	-0.52	-1.01	51.42	51.42	51.06	96
1711574820	51.58	0.22	0.43	51.82	51.88	51.58	234

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