RT&L S.p.A. (BIT:RTL)
Italy · Delayed Price · Currency is EUR 3.865
-0.035 (-0.90%)
At close: May 22, 2026
RT&L S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.98 | 3.98 | 3.81 | 3.87 | 3.87 | -0.90% | 7,500 |
| May 21, 2026 | 3.91 | 3.95 | 3.83 | 3.90 | 3.90 | -0.26% | 13,000 |
| May 20, 2026 | 3.81 | 3.92 | 3.81 | 3.91 | 3.91 | 0.26% | 6,500 |
| May 19, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | 1.43% | 4,500 |
| May 18, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.39% | 3,500 |
| May 15, 2026 | 3.88 | 3.89 | 3.65 | 3.83 | 3.83 | -1.16% | 7,500 |
| May 14, 2026 | 3.90 | 3.90 | 3.75 | 3.88 | 3.88 | -0.51% | 3,000 |
| May 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 500 |
| May 12, 2026 | 3.90 | 3.90 | 3.81 | 3.90 | 3.90 | 0.91% | 17,500 |
| May 11, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | 1.58% | 5,000 |
| May 8, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 2.15% | 3,000 |
| May 7, 2026 | 3.62 | 3.80 | 3.59 | 3.72 | 3.72 | 4.49% | 10,500 |
| May 6, 2026 | 3.48 | 3.66 | 3.48 | 3.56 | 3.56 | 2.01% | 10,000 |
| May 5, 2026 | 3.49 | 3.49 | 3.40 | 3.49 | 3.49 | - | 4,000 |
| May 4, 2026 | 3.34 | 3.69 | 3.31 | 3.49 | 3.49 | 5.28% | 15,500 |
| Apr 30, 2026 | 3.41 | 3.41 | 3.13 | 3.32 | 3.32 | -1.78% | 11,000 |
| Apr 29, 2026 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | 1.66% | 3,000 |
| Apr 28, 2026 | 3.30 | 3.38 | 3.30 | 3.32 | 3.32 | -0.45% | 9,000 |
| Apr 27, 2026 | 3.45 | 3.45 | 3.28 | 3.34 | 3.34 | -2.20% | 15,000 |
| Apr 24, 2026 | 3.30 | 3.41 | 3.29 | 3.41 | 3.41 | 3.18% | 8,000 |
| Apr 23, 2026 | 3.55 | 3.55 | 3.26 | 3.31 | 3.31 | -6.51% | 52,000 |
| Apr 22, 2026 | 3.55 | 3.64 | 3.45 | 3.54 | 3.54 | -1.53% | 56,500 |
| Apr 21, 2026 | 3.58 | 3.59 | 3.57 | 3.59 | 3.59 | 1.13% | 7,500 |
| Apr 20, 2026 | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | -5.08% | 27,000 |
| Apr 17, 2026 | 3.75 | 3.75 | 3.69 | 3.74 | 3.74 | -0.40% | 4,500 |
| Apr 16, 2026 | 3.75 | 3.76 | 3.67 | 3.76 | 3.76 | 1.76% | 2,500 |
| Apr 15, 2026 | 3.60 | 3.75 | 3.60 | 3.69 | 3.69 | -0.14% | 6,000 |
| Apr 14, 2026 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -2.76% | 3,000 |
| Apr 13, 2026 | 3.88 | 3.88 | 3.71 | 3.80 | 3.80 | -1.94% | 5,000 |
| Apr 10, 2026 | 3.92 | 3.93 | 3.73 | 3.88 | 3.88 | -0.13% | 13,500 |
| Apr 9, 2026 | 3.74 | 3.94 | 3.74 | 3.88 | 3.88 | 4.16% | 4,500 |
| Apr 8, 2026 | 3.66 | 3.73 | 3.60 | 3.73 | 3.73 | 3.47% | 9,500 |
| Apr 7, 2026 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | -2.70% | 12,000 |
| Apr 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | 500 |
| Apr 1, 2026 | 3.64 | 3.73 | 3.62 | 3.71 | 3.71 | 0.13% | 6,000 |
| Mar 31, 2026 | 3.79 | 3.79 | 3.60 | 3.71 | 3.71 | -1.07% | 7,500 |
| Mar 30, 2026 | 3.74 | 3.80 | 3.66 | 3.75 | 3.75 | 0.13% | 3,500 |
| Mar 27, 2026 | 3.80 | 3.80 | 3.66 | 3.74 | 3.74 | 2.19% | 3,500 |
| Mar 26, 2026 | 3.71 | 3.75 | 3.61 | 3.66 | 3.66 | -0.95% | 5,500 |
| Mar 25, 2026 | 3.76 | 3.84 | 3.56 | 3.70 | 3.70 | 0.14% | 23,500 |
| Mar 24, 2026 | 3.65 | 3.69 | 3.64 | 3.69 | 3.69 | -0.81% | 3,500 |
| Mar 23, 2026 | 3.86 | 3.86 | 3.56 | 3.72 | 3.72 | -2.11% | 10,500 |
| Mar 20, 2026 | 3.78 | 3.85 | 3.78 | 3.80 | 3.80 | -2.06% | 2,000 |
| Mar 19, 2026 | 3.77 | 3.88 | 3.56 | 3.88 | 3.88 | 3.47% | 22,000 |
| Mar 18, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | 1.08% | 2,500 |
| Mar 17, 2026 | 3.58 | 3.88 | 3.57 | 3.71 | 3.71 | 5.10% | 19,500 |
| Mar 16, 2026 | 3.82 | 3.82 | 3.45 | 3.53 | 3.53 | -6.12% | 22,000 |
| Mar 13, 2026 | 3.97 | 3.97 | 3.68 | 3.76 | 3.76 | -5.41% | 23,500 |
| Mar 12, 2026 | 3.97 | 3.98 | 3.86 | 3.98 | 3.98 | - | 4,500 |
| Mar 11, 2026 | 3.98 | 3.98 | 3.90 | 3.98 | 3.98 | - | 3,500 |