Rompetrol Rafinare S.A. (BVB:RRC)
Romania · Delayed Price · Currency is RON 0.0980
+0.0030 (3.16%)
At close: Apr 7, 2026
Rompetrol Rafinare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.16% | 937,528 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.21% | 1,645,139 |
| Apr 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,056,638 |
| Apr 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.52% | 1,760,884 |
| Apr 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 57,291 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 504,939 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.30% | 1,308,380 |
| Mar 27, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.32% | 147,027 |
| Mar 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.65% | 29,104 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -0.70% | 116,473 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.16% | 22,848 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 0.70% | 91,414 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.14% | 535,841 |
| Mar 19, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 0.72% | 102,084 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.92% | 115,326 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 57,157 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 44,167 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.25% | 178,848 |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | 163,672 |
| Mar 11, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.71% | 596,754 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.50% | 155,473 |
| Mar 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.36% | 862,448 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.87% | 659,355 |
| Mar 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.95% | 1,239,352 |
| Mar 4, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.35% | 1,107,750 |
| Mar 3, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 10.84% | 1,730,840 |
| Mar 2, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.96% | 850,322 |
| Feb 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.82% | 10 |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 23,712 |
| Feb 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 185,829 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.56% | 574 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.56% | 6,323 |
| Feb 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | 8,010 |
| Feb 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.28% | 12,328 |
| Feb 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.11% | 14,419 |
| Feb 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.28% | 56,003 |
| Feb 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 23,086 |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,401 |
| Feb 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 12,100 |
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.42% | 62,425 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.84% | 15,582 |
| Feb 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.84% | 65,090 |
| Feb 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | 10,015 |
| Feb 5, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.00% | 114,112 |
| Feb 4, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 61,398 |
| Feb 3, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 142,315 |
| Feb 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.21% | 242,036 |
| Jan 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,159 |
| Jan 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.84% | 183,500 |
| Jan 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.45% | 28,795 |