RENK Group AG (RKGRY)
OTCMKTS · Delayed Price · Currency is USD
7.95
0.00 (0.00%)
At close: Nov 6, 2026
RKGRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.15% | 285 |
| Nov 4, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -6.43% | 120 |
| Nov 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.26% | 607 |
| Nov 2, 2026 | 7.88 | 8.14 | 7.88 | 8.14 | 8.14 | 2.33% | 450 |
| Oct 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.25% | 103 |
| Oct 28, 2026 | 7.99 | 7.99 | 7.93 | 7.93 | 7.93 | 0.76% | 200 |
| Oct 27, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.63% | 100 |
| Oct 26, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -3.88% | 100 |
| Oct 23, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.49% | 2,500 |
| Oct 22, 2026 | 8.24 | 8.37 | 8.24 | 8.37 | 8.37 | -4.73% | 5,800 |
| Oct 21, 2026 | 8.24 | 8.78 | 8.24 | 8.78 | 8.78 | 6.55% | 200 |
| Oct 20, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 100 |
| Oct 19, 2026 | 9.00 | 9.00 | 8.22 | 8.24 | 8.24 | -6.66% | 1,700 |
| Oct 16, 2026 | 8.29 | 8.83 | 8.29 | 8.83 | 8.83 | 18.33% | 580 |
| Oct 14, 2026 | 7.42 | 7.46 | 7.42 | 7.46 | 7.46 | 2.33% | 200 |
| Oct 13, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -4.71% | 188 |
| Oct 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | 3,361 |
| Oct 9, 2026 | 7.42 | 7.50 | 7.42 | 7.50 | 7.50 | -4.58% | 1,915 |
| Oct 6, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -7.53% | 200 |
| Oct 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42% | 262 |
| Oct 2, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -11.31% | 105 |
| Oct 1, 2026 | 8.66 | 8.84 | 8.66 | 8.84 | 8.84 | -2.75% | 276 |
| Sep 30, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.55% | 113 |
| Sep 28, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.19% | 109 |
| Sep 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 2,000 |
| Sep 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.54% | 100 |
| Sep 22, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.22% | 355 |
| Sep 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -7.12% | 346 |
| Sep 11, 2026 | 9.78 | 9.78 | 9.69 | 9.69 | 9.69 | 3.09% | 1,010 |
| Sep 10, 2026 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | -13.12% | 1,405 |
| Sep 8, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 3.05% | 500 |
| Sep 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 340 |
| Sep 3, 2026 | 10.00 | 10.51 | 10.00 | 10.40 | 10.40 | 4.00% | 703 |
| Sep 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.12% | 100 |
| Aug 31, 2026 | 10.61 | 10.61 | 10.54 | 10.54 | 10.54 | -6.93% | 200 |
| Aug 21, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.94% | 109 |
| Aug 18, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -3.89% | 100 |
| Aug 17, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -6.17% | 100 |
| Aug 14, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 6.21% | 871 |
| Aug 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 100 |
| Aug 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.53% | 400 |
| Aug 10, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -8.30% | 100 |
| Jul 28, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 22.12% | 104 |
| Jul 23, 2026 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | 0.46% | 430 |
| Jul 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6.40% | 134 |
| Jul 21, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4.10% | 100 |
| Jul 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | 250 |
| Jul 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.30% | 728 |
| Jul 10, 2026 | 9.79 | 9.87 | 9.79 | 9.87 | 9.87 | -1.27% | 450 |
| Jul 9, 2026 | 9.93 | 10.00 | 9.93 | 10.00 | 10.00 | -5.25% | 1,110 |