Racing Force S.P.A. (BIT:RFG)
Italy · Delayed Price · Currency is EUR 5.12
+0.06 (1.19%)
Sep 4, 2026, 4:41 PM CET
Racing Force S.P.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Aug 26, 2026 | 5.18 | 5.18 | 5.10 | 5.18 | 5.18 | -0.38% | 1,389 |
| Aug 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 24, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 1.56% | 8,963 |
| Aug 21, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.54% | 610 |
| Aug 20, 2026 | 5.12 | 5.20 | 5.12 | 5.20 | 5.20 | - | 2,578 |
| Aug 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 250 |
| Aug 18, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.78% | 27,683 |
| Aug 17, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.53% | 50 |
| Aug 14, 2026 | 5.32 | 5.32 | 5.06 | 5.24 | 5.24 | -0.76% | 4,999 |
| Aug 13, 2026 | 5.24 | 5.28 | 5.22 | 5.28 | 5.28 | 1.93% | 5,545 |
| Aug 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Aug 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.52% | 250 |
| Aug 10, 2026 | 5.04 | 5.26 | 5.02 | 5.26 | 5.26 | 3.14% | 4,341 |
| Aug 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | 1,361 |
| Aug 6, 2026 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -2.33% | 5,337 |
| Aug 5, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Aug 4, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.53% | 12,397 |
| Aug 3, 2026 | 5.26 | 5.26 | 5.06 | 5.24 | 5.24 | - | 57,092 |
| Jul 31, 2026 | 5.20 | 5.26 | 5.20 | 5.24 | 5.24 | 0.77% | 18,000 |
| Jul 30, 2026 | 5.20 | 5.24 | 5.18 | 5.20 | 5.20 | -1.52% | 5,000 |
| Jul 29, 2026 | 5.18 | 5.30 | 5.12 | 5.28 | 5.28 | 3.13% | 13,823 |
| Jul 28, 2026 | 5.24 | 5.24 | 5.08 | 5.12 | 5.12 | -1.92% | 17,245 |
| Jul 27, 2026 | 5.26 | 5.36 | 5.12 | 5.22 | 5.22 | -2.25% | 14,072 |
| Jul 24, 2026 | 5.28 | 5.36 | 5.28 | 5.34 | 5.34 | -0.37% | 15,868 |
| Jul 23, 2026 | 5.36 | 5.36 | 5.04 | 5.36 | 5.36 | - | 15,810 |
| Jul 22, 2026 | 5.40 | 5.54 | 5.16 | 5.36 | 5.36 | 7.41% | 69,156 |
| Jul 21, 2026 | 4.84 | 5.04 | 4.84 | 4.99 | 4.99 | 1.84% | 1,841 |
| Jul 20, 2026 | 4.99 | 5.02 | 4.90 | 4.90 | 4.90 | -3.16% | 5,418 |
| Jul 17, 2026 | 5.12 | 5.18 | 5.06 | 5.06 | 5.06 | -2.69% | 2,681 |
| Jul 16, 2026 | 5.08 | 5.20 | 4.93 | 5.20 | 5.20 | 0.78% | 17,005 |
| Jul 15, 2026 | 5.04 | 5.16 | 5.04 | 5.16 | 5.16 | 3.61% | 3,190 |
| Jul 14, 2026 | 5.04 | 5.20 | 4.98 | 4.98 | 4.98 | -0.20% | 6,614 |
| Jul 13, 2026 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | -2.16% | 12,152 |
| Jul 10, 2026 | 5.12 | 5.14 | 5.06 | 5.10 | 5.10 | -0.78% | 6,516 |
| Jul 9, 2026 | 4.93 | 5.18 | 4.92 | 5.14 | 5.14 | 5.76% | 6,383 |
| Jul 8, 2026 | 4.86 | 5.00 | 4.86 | 4.86 | 4.86 | -1.42% | 7,771 |
| Jul 7, 2026 | 4.90 | 4.97 | 4.88 | 4.93 | 4.93 | -0.40% | 26,287 |
| Jul 6, 2026 | 4.96 | 4.97 | 4.92 | 4.95 | 4.95 | 0.61% | 9,596 |
| Jul 3, 2026 | 4.71 | 4.92 | 4.71 | 4.92 | 4.92 | 2.93% | 215,498 |
| Jul 2, 2026 | 4.65 | 4.79 | 4.65 | 4.78 | 4.78 | 1.27% | 3,543 |
| Jul 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | 900 |
| Jun 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 95,600 |
| Jun 29, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -1.06% | 3,376 |