RT&L S.p.A. (BIT:RTL)
Italy · Delayed Price · Currency is EUR 3.830
0.00 (0.00%)
At close: Nov 6, 2026
RT&L S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.84 | 3.84 | 3.73 | 3.83 | 3.83 | - | 1,500 |
| Nov 5, 2026 | 3.83 | 3.83 | 3.78 | 3.83 | 3.83 | 1.06% | 3,000 |
| Nov 4, 2026 | 3.83 | 3.83 | 3.78 | 3.79 | 3.79 | 0.13% | 1,500 |
| Nov 3, 2026 | 3.80 | 3.83 | 3.70 | 3.79 | 3.79 | -0.13% | 6,000 |
| Nov 2, 2026 | 3.79 | 3.83 | 3.70 | 3.79 | 3.79 | 0.13% | 2,000 |
| Oct 30, 2026 | 3.89 | 3.89 | 3.74 | 3.79 | 3.79 | -2.07% | 5,500 |
| Oct 29, 2026 | 3.81 | 3.87 | 3.81 | 3.87 | 3.87 | 2.79% | 1,000 |
| Oct 28, 2026 | 3.79 | 3.79 | 3.70 | 3.76 | 3.76 | -3.47% | 9,000 |
| Oct 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 500 |
| Oct 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 500 |
| Oct 23, 2026 | 3.90 | 3.90 | 3.78 | 3.90 | 3.90 | 0.26% | 2,000 |
| Oct 22, 2026 | 3.70 | 3.89 | 3.70 | 3.89 | 3.89 | 6.00% | 2,500 |
| Oct 21, 2026 | 3.60 | 3.67 | 3.60 | 3.67 | 3.67 | 1.66% | 2,000 |
| Oct 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.30% | 500 |
| Oct 19, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Oct 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.23% | 2,000 |
| Oct 15, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Oct 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.80% | 500 |
| Oct 13, 2026 | 3.62 | 3.77 | 3.62 | 3.75 | 3.75 | -1.19% | 5,500 |
| Oct 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 8, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | -1.17% | 1,500 |
| Oct 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.17% | 500 |
| Oct 6, 2026 | 3.83 | 3.93 | 3.83 | 3.93 | 3.93 | 1.82% | 1,000 |
| Oct 5, 2026 | 3.71 | 3.86 | 3.71 | 3.86 | 3.86 | 2.25% | 5,000 |
| Oct 2, 2026 | 3.75 | 3.86 | 3.75 | 3.77 | 3.77 | -0.92% | 1,500 |
| Oct 1, 2026 | 3.78 | 3.81 | 3.71 | 3.81 | 3.81 | -0.78% | 3,500 |
| Sep 30, 2026 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | -0.90% | 3,500 |
| Sep 29, 2026 | 3.92 | 4.03 | 3.74 | 3.87 | 3.87 | -4.21% | 19,500 |
| Sep 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 500 |
| Sep 25, 2026 | 3.96 | 4.00 | 3.95 | 4.00 | 4.00 | -1.72% | 3,500 |
| Sep 24, 2026 | 4.04 | 4.07 | 4.02 | 4.07 | 4.07 | 0.99% | 1,500 |
| Sep 23, 2026 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -0.12% | 3,000 |
| Sep 22, 2026 | 4.09 | 4.09 | 4.00 | 4.04 | 4.04 | -1.47% | 6,500 |
| Sep 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.12% | 1,500 |
| Sep 18, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 1,000 |
| Sep 17, 2026 | 4.08 | 4.10 | 4.00 | 4.09 | 4.09 | 1.74% | 7,500 |
| Sep 16, 2026 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | 2.68% | 2,500 |
| Sep 15, 2026 | 3.91 | 4.02 | 3.91 | 3.92 | 3.92 | 0.13% | 6,500 |
| Sep 14, 2026 | 3.79 | 3.91 | 3.79 | 3.91 | 3.91 | 0.26% | 2,500 |
| Sep 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.14% | 3,000 |
| Sep 9, 2026 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | -0.88% | 3,500 |
| Sep 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 7, 2026 | 4.06 | 4.06 | 3.96 | 3.98 | 3.98 | -2.45% | 4,000 |
| Sep 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 3, 2026 | 4.10 | 4.16 | 4.08 | 4.08 | 4.08 | -0.49% | 3,500 |
| Sep 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.85% | 500 |
| Sep 1, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.49% | 2,000 |
| Aug 31, 2026 | 4.19 | 4.25 | 4.12 | 4.12 | 4.12 | -1.56% | 5,500 |