S.C. De Reparat Material Rulant Reva S.A. (BVB:REVA)
Romania · Delayed Price · Currency is RON 9.05
0.00 (0.00%)
At close: Jul 28, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | 106 |
| Jul 23, 2025 | 8.65 | 9.30 | 8.65 | 9.30 | 9.30 | - | 26 |
| Jul 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 22 |
| Jul 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 8.77% | 2 |
| Jul 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -9.04% | 210 |
| Jul 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 1 |
| Jul 7, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 8.09% | 199 |
| Jul 4, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -6.99% | 50 |
| Jul 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 25 |
| Jun 16, 2025 | 8.50 | 9.30 | 8.50 | 9.30 | 9.30 | -1.06% | 232 |
| Jun 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 3 |
| Jun 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 16 |
| May 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.44% | 2 |
| May 28, 2025 | 9.10 | 9.10 | 8.45 | 9.00 | 9.00 | - | 194 |
| May 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 20 |
| May 12, 2025 | 8.50 | 9.05 | 8.50 | 9.05 | 9.05 | -0.55% | 505 |
| May 9, 2025 | 8.50 | 9.10 | 8.50 | 9.10 | 9.10 | 5.81% | 57 |
| May 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -9.95% | 200 |
| May 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 6.70% | 4 |
| May 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 19 |
| May 5, 2025 | 8.65 | 9.00 | 8.50 | 9.00 | 9.00 | -7.69% | 322 |
| Apr 8, 2025 | 8.30 | 9.75 | 8.30 | 9.75 | 9.75 | 14.71% | 293 |
| Apr 7, 2025 | 9.00 | 9.00 | 7.30 | 8.50 | 8.50 | -5.56% | 1,053 |
| Apr 4, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 52 |
| Apr 3, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -7.61% | 135 |
| Apr 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.23% | 21 |
| Mar 31, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.06% | 709 |
| Mar 27, 2025 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | - | 165 |
| Mar 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | 4 |
| Mar 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | 202 |
| Mar 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | 1 |
| Mar 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | 42 |
| Mar 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | 2 |
| Mar 12, 2025 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -5.00% | 64 |
| Mar 5, 2025 | 9.70 | 10.00 | 9.65 | 10.00 | 10.00 | -2.91% | 201 |
| Feb 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | 2 |
| Feb 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.12% | 5 |
| Feb 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -6.73% | 63 |
| Feb 21, 2025 | 9.75 | 10.40 | 9.75 | 10.40 | 10.40 | -1.89% | 55 |
| Feb 17, 2025 | 9.75 | 10.60 | 9.75 | 10.60 | 10.60 | 0.95% | 132 |
| Feb 14, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 5.00% | 20 |
| Feb 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | 50 |
| Feb 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | 1 |
| Feb 7, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | -0.98% | 54 |
| Feb 4, 2025 | 9.80 | 10.20 | 9.65 | 10.20 | 10.20 | - | 57 |
| Feb 3, 2025 | 9.70 | 10.20 | 9.70 | 10.20 | 10.20 | -1.92% | 152 |
| Jan 31, 2025 | 9.75 | 10.40 | 9.70 | 10.40 | 10.40 | -1.89% | 29 |
| Jan 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 1 |
| Jan 29, 2025 | 9.75 | 10.50 | 9.75 | 10.50 | 10.50 | -0.94% | 4 |
| Jan 23, 2025 | 9.75 | 10.60 | 9.75 | 10.60 | 10.60 | - | 10 |