Romradiatoare SA (BVB:RRD)
Romania · Delayed Price · Currency is RON 3.660
-0.040 (-1.08%)
At close: Aug 21, 2026
Romradiatoare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -1.08% | 53 |
| Aug 20, 2026 | 3.12 | 3.70 | 3.08 | 3.70 | 3.70 | 1.09% | 546 |
| Aug 19, 2026 | 3.16 | 3.66 | 3.08 | 3.66 | 3.66 | -4.19% | 370 |
| Aug 18, 2026 | 3.84 | 3.84 | 3.12 | 3.82 | 3.82 | -1.55% | 1,009 |
| Aug 17, 2026 | 3.94 | 3.94 | 3.12 | 3.88 | 3.88 | -2.02% | 1,008 |
| Aug 14, 2026 | 4.48 | 4.48 | 3.02 | 3.96 | 3.96 | 2.59% | 608 |
| Aug 13, 2026 | 3.98 | 3.98 | 3.14 | 3.86 | 3.86 | -3.02% | 526 |
| Aug 12, 2026 | 4.26 | 4.98 | 3.50 | 3.98 | 3.98 | -20.40% | 2,128 |
| Aug 11, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -15.97% | 714 |
| Aug 10, 2026 | 7.00 | 9.10 | 5.40 | 5.95 | 5.95 | -15.00% | 2,420 |
| Aug 7, 2026 | 5.35 | 7.00 | 5.35 | 7.00 | 7.00 | 29.63% | 4,585 |
| Aug 6, 2026 | 4.98 | 5.40 | 4.18 | 5.40 | 5.40 | 29.19% | 805 |
| Aug 5, 2026 | 3.22 | 4.18 | 3.22 | 4.18 | 4.18 | 29.81% | 1,324 |
| Aug 4, 2026 | 2.80 | 3.22 | 2.80 | 3.22 | 3.22 | 29.84% | 1,069 |
| Aug 3, 2026 | 2.08 | 2.48 | 1.60 | 2.48 | 2.48 | 13.76% | 301 |
| Jul 31, 2026 | 2.08 | 2.48 | 2.08 | 2.18 | 2.18 | 4.81% | 871 |
| Jul 29, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | - | 173 |
| Jul 28, 2026 | 1.75 | 2.08 | 1.35 | 2.08 | 2.08 | 22.35% | 673 |
| Jul 27, 2026 | 1.47 | 1.70 | 1.47 | 1.70 | 1.70 | 14.09% | 751 |
| Jul 24, 2026 | 1.37 | 1.49 | 1.35 | 1.49 | 1.49 | 8.76% | 1,141 |
| Jul 23, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 1,397 |
| Jul 22, 2026 | 1.14 | 1.34 | 1.14 | 1.34 | 1.34 | -3.60% | 1,838 |
| Jul 14, 2026 | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | 8.59% | 2,550 |
| Jul 8, 2026 | 1.11 | 1.28 | 1.11 | 1.28 | 1.28 | -5.88% | 3 |
| Jun 29, 2026 | 1.05 | 1.36 | 1.05 | 1.36 | 1.36 | 29.52% | 4,117 |
| Jun 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 572 |
| Jun 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -27.59% | 643 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 100 |
| Jun 15, 2026 | 1.05 | 1.44 | 1.05 | 1.44 | 1.44 | -0.69% | 937 |
| Jun 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 101 |
| Jun 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 17 |
| May 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 25 |
| May 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5 |
| May 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 6 |
| Apr 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 244 |
| Apr 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100 |
| Apr 20, 2026 | 1.56 | 1.56 | 1.40 | 1.40 | 1.40 | -10.26% | 994 |
| Apr 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 353 |
| Apr 15, 2026 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 4.00% | 1,116 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 665 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 8.53% | 1,025 |
| Mar 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.86% | 428 |
| Mar 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 70 |