Racing Force S.P.A. (BIT:RFG)
Italy · Delayed Price · Currency is EUR 4.790
-0.020 (-0.42%)
May 26, 2026, 3:23 PM CET
Racing Force S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.42% | 240 |
| May 25, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| May 22, 2026 | 4.74 | 4.81 | 4.70 | 4.81 | 4.81 | - | 2,880 |
| May 21, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | -1.43% | 950 |
| May 20, 2026 | 4.80 | 4.94 | 4.80 | 4.88 | 4.88 | 2.95% | 1,985 |
| May 19, 2026 | 4.81 | 4.81 | 4.74 | 4.74 | 4.74 | -1.46% | 1,725 |
| May 18, 2026 | 4.88 | 4.88 | 4.64 | 4.81 | 4.81 | -2.83% | 3,733 |
| May 15, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 500 |
| May 14, 2026 | 4.88 | 4.95 | 4.88 | 4.95 | 4.95 | 0.20% | 1,135 |
| May 13, 2026 | 4.90 | 4.95 | 4.90 | 4.94 | 4.94 | 0.20% | 6,484 |
| May 12, 2026 | 4.93 | 4.95 | 4.93 | 4.93 | 4.93 | 1.44% | 2,278 |
| May 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.10% | - |
| May 8, 2026 | 4.88 | 4.95 | 4.81 | 4.95 | 4.86 | - | 3,222 |
| May 7, 2026 | 4.90 | 4.95 | 4.90 | 4.95 | 4.86 | 1.23% | 11,200 |
| May 6, 2026 | 4.80 | 4.90 | 4.80 | 4.89 | 4.80 | 1.24% | 6,497 |
| May 5, 2026 | 4.82 | 4.84 | 4.81 | 4.83 | 4.74 | -1.02% | 3,280 |
| May 4, 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 4.79 | -0.20% | 2,520 |
| Apr 30, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.80 | -0.81% | 1,200 |
| Apr 29, 2026 | 4.88 | 4.95 | 4.88 | 4.93 | 4.84 | 2.49% | 5,925 |
| Apr 28, 2026 | 4.81 | 4.83 | 4.81 | 4.81 | 4.72 | -1.43% | 622 |
| Apr 27, 2026 | 4.81 | 4.89 | 4.81 | 4.88 | 4.79 | - | 881 |
| Apr 24, 2026 | 4.89 | 4.90 | 4.81 | 4.88 | 4.79 | 0.41% | 3,833 |
| Apr 23, 2026 | 4.77 | 4.86 | 4.77 | 4.86 | 4.77 | 1.89% | 18,011 |
| Apr 22, 2026 | 4.60 | 4.93 | 4.60 | 4.77 | 4.68 | 5.07% | 22,840 |
| Apr 21, 2026 | 4.57 | 4.66 | 4.34 | 4.54 | 4.45 | -1.73% | 9,380 |
| Apr 20, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.53 | - | 3,793 |
| Apr 17, 2026 | 4.62 | 4.71 | 4.62 | 4.62 | 4.53 | -0.65% | 861 |
| Apr 16, 2026 | 4.65 | 4.65 | 4.62 | 4.65 | 4.56 | -0.43% | 2,380 |
| Apr 15, 2026 | 4.55 | 4.67 | 4.55 | 4.67 | 4.58 | 1.30% | 3,148 |
| Apr 14, 2026 | 4.59 | 4.61 | 4.54 | 4.61 | 4.52 | 1.32% | 3,990 |
| Apr 13, 2026 | 4.44 | 4.55 | 4.44 | 4.55 | 4.46 | 1.11% | 275 |
| Apr 10, 2026 | 4.57 | 4.57 | 4.45 | 4.50 | 4.41 | -0.44% | 2,462 |
| Apr 9, 2026 | 4.54 | 4.54 | 4.41 | 4.52 | 4.43 | 0.89% | 36,242 |
| Apr 8, 2026 | 4.49 | 4.60 | 4.48 | 4.48 | 4.39 | -0.22% | 12,723 |
| Apr 7, 2026 | 4.49 | 4.49 | 4.40 | 4.49 | 4.40 | 0.45% | 4,935 |
| Apr 2, 2026 | 4.49 | 4.54 | 4.47 | 4.47 | 4.38 | 1.13% | 32,935 |
| Apr 1, 2026 | 4.41 | 4.57 | 4.40 | 4.42 | 4.34 | 1.61% | 6,209 |
| Mar 31, 2026 | 4.48 | 4.48 | 4.35 | 4.35 | 4.27 | -1.58% | 6,691 |
| Mar 30, 2026 | 4.71 | 4.71 | 4.42 | 4.42 | 4.34 | -4.95% | 8,921 |
| Mar 27, 2026 | 4.65 | 4.65 | 4.58 | 4.65 | 4.56 | 1.09% | 24,845 |
| Mar 26, 2026 | 4.60 | 4.60 | 4.59 | 4.60 | 4.51 | - | 4,650 |
| Mar 25, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.51 | -0.43% | 5,500 |
| Mar 24, 2026 | 4.70 | 4.73 | 4.52 | 4.62 | 4.53 | - | 26,621 |
| Mar 23, 2026 | 4.56 | 4.62 | 4.56 | 4.62 | 4.53 | 2.67% | 5,360 |
| Mar 20, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.41 | 0.45% | 5,340 |
| Mar 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | -1.54% | 600 |
| Mar 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.46 | - | - |
| Mar 17, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.46 | 1.34% | 887 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.40 | 4.49 | 4.40 | -1.75% | 2,128 |
| Mar 13, 2026 | 4.65 | 4.66 | 4.57 | 4.57 | 4.48 | -1.51% | 939 |