Societatea Comerciala Compania Hoteliera Intercontinental Romania S.A. (BVB:RCHI)
Romania · Delayed Price · Currency is RON 0.2100
0.00 (0.00%)
At close: Oct 22, 2025
BVB:RCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.82% | 7,000 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 3,496 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.89% | 850 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.87% | 210 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.94% | 1,520 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Oct 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.36% | 1,000 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,078 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | 12 |
| Oct 6, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -6.09% | 2,010 |
| Oct 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 20 |
| Oct 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | 4,000 |
| Sep 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 12 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.60% | 3,015 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.50% | 2,367 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 17,000 |
| Sep 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 60 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9,000 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.49% | 1,704 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.83% | 5,000 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.36% | 1,000 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 19.00% | 1,501 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,061 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 2,035 |
| Jul 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.80% | 23,913 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.84% | 2,035 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.74% | 10,604 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1 |
| Jun 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 17.35% | 5 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.52% | 4,000 |
| Jun 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 66 |
| May 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 47 |
| May 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 850 |
| May 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 8,000 |
| May 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 128 |
| May 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 17.00% | 119,500 |
| May 7, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -12.28% | 66,814 |