Racing Force S.P.A. (BIT:RFG)
Italy · Delayed Price · Currency is EUR 5.28
+0.04 (0.76%)
Nov 5, 2026, 9:46 AM CET
Racing Force S.P.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.76% | 500 |
| Nov 4, 2026 | 5.28 | 5.48 | 5.24 | 5.24 | 5.24 | -0.76% | 10,249 |
| Nov 3, 2026 | 5.30 | 5.30 | 5.20 | 5.28 | 5.28 | -0.38% | 7,394 |
| Nov 2, 2026 | 5.18 | 5.48 | 5.04 | 5.30 | 5.30 | 3.52% | 10,278 |
| Oct 30, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% | 405 |
| Oct 29, 2026 | 5.10 | 5.14 | 5.02 | 5.14 | 5.14 | 1.98% | 1,800 |
| Oct 28, 2026 | 5.16 | 5.16 | 5.04 | 5.04 | 5.04 | -1.56% | 84,038 |
| Oct 27, 2026 | 5.10 | 5.12 | 5.06 | 5.12 | 5.12 | 1.19% | 1,260 |
| Oct 26, 2026 | 5.12 | 5.12 | 5.04 | 5.06 | 5.06 | 0.40% | 3,612 |
| Oct 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.56% | 1,061 |
| Oct 22, 2026 | 5.16 | 5.16 | 5.10 | 5.12 | 5.12 | 0.39% | 7,839 |
| Oct 21, 2026 | 5.10 | 5.16 | 5.06 | 5.10 | 5.10 | 1.19% | 4,395 |
| Oct 20, 2026 | 5.04 | 5.06 | 5.04 | 5.04 | 5.04 | 0.80% | 3,194 |
| Oct 19, 2026 | 5.14 | 5.30 | 4.94 | 5.00 | 5.00 | -1.57% | 4,268 |
| Oct 16, 2026 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | - | 3,106 |
| Oct 15, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.39% | 1,230 |
| Oct 14, 2026 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 2.20% | 12,046 |
| Oct 13, 2026 | 4.96 | 5.00 | 4.96 | 4.99 | 4.99 | 1.22% | 1,150 |
| Oct 12, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Oct 9, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.40% | 240 |
| Oct 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 833 |
| Oct 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | 16 |
| Oct 6, 2026 | 5.04 | 5.08 | 5.00 | 5.08 | 5.08 | -0.78% | 3,050 |
| Oct 5, 2026 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | 2.40% | 1,050 |
| Oct 2, 2026 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -2.72% | 901 |
| Oct 1, 2026 | 5.14 | 5.14 | 5.06 | 5.14 | 5.14 | - | 1,354 |
| Sep 30, 2026 | 5.20 | 5.46 | 5.14 | 5.14 | 5.14 | 1.58% | 37,181 |
| Sep 29, 2026 | 5.02 | 5.10 | 4.97 | 5.06 | 5.06 | 2.02% | 6,882 |
| Sep 28, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 1,026 |
| Sep 25, 2026 | 5.06 | 5.06 | 4.98 | 4.98 | 4.98 | -0.40% | 2,191 |
| Sep 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 587 |
| Sep 22, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -2.36% | 2,750 |
| Sep 21, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.20% | 1,602 |
| Sep 18, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.57% | 1,963 |
| Sep 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | 120 |
| Sep 16, 2026 | 5.14 | 5.20 | 5.12 | 5.12 | 5.12 | -1.54% | 2,604 |
| Sep 15, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.39% | 4,733 |
| Sep 14, 2026 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 1.57% | 2,168 |
| Sep 11, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -1.92% | 1,000 |
| Sep 10, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 1.56% | 7,350 |
| Sep 9, 2026 | 5.12 | 5.20 | 5.12 | 5.12 | 5.12 | -1.54% | 597 |
| Sep 8, 2026 | 5.10 | 5.20 | 5.02 | 5.20 | 5.20 | 0.39% | 10,220 |
| Sep 7, 2026 | 5.16 | 5.18 | 4.96 | 5.18 | 5.18 | 1.17% | 7,000 |
| Sep 4, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.19% | 400 |
| Sep 3, 2026 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 1.20% | 480 |
| Sep 2, 2026 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -0.40% | 2,679 |
| Sep 1, 2026 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -1.57% | 5,000 |
| Aug 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% | 400 |