RENK Group AG (RNKGF)
OTCMKTS
· Delayed Price · Currency is USD
88.52
+3.34 (3.92%)
May 28, 2025, 4:00 PM EDT
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 89.60 | 90.70 | 86.77 | 88.52 | 88.52 | 3.92% | 5,067 |
| May 27, 2025 | 81.45 | 85.84 | 81.45 | 85.18 | 85.18 | 9.21% | 3,320 |
| May 23, 2025 | 78.00 | 78.00 | 76.62 | 78.00 | 78.00 | -4.35% | 1,341 |
| May 22, 2025 | 80.70 | 81.55 | 79.40 | 81.55 | 81.55 | 1.87% | 2,008 |
| May 21, 2025 | 80.00 | 81.00 | 78.13 | 80.05 | 80.05 | 6.59% | 6,263 |
| May 20, 2025 | 74.66 | 75.80 | 74.00 | 75.10 | 75.10 | 7.29% | 3,386 |
| May 19, 2025 | 69.86 | 70.00 | 69.86 | 70.00 | 70.00 | 1.98% | 1,168 |
| May 16, 2025 | 67.50 | 68.75 | 66.65 | 68.64 | 68.64 | 9.82% | 15,484 |
| May 15, 2025 | 63.18 | 63.65 | 60.31 | 62.50 | 62.50 | 5.99% | 12,955 |
| May 14, 2025 | 59.10 | 59.10 | 58.00 | 58.97 | 58.97 | -4.54% | 2,135 |
| May 13, 2025 | 63.14 | 63.14 | 61.78 | 61.78 | 61.78 | -9.88% | 1,036 |
| May 9, 2025 | 66.42 | 68.55 | 64.62 | 68.55 | 68.55 | 3.20% | 471 |
| May 8, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | 1.88% | 206 |
| May 7, 2025 | 65.21 | 65.21 | 65.20 | 65.20 | 65.20 | -2.24% | 665 |
| May 6, 2025 | 66.65 | 68.30 | 66.07 | 66.69 | 66.69 | 0.59% | 664 |
| May 5, 2025 | 66.30 | 66.30 | 65.88 | 66.30 | 66.30 | 3.84% | 2,164 |
| May 2, 2025 | 63.25 | 63.85 | 63.25 | 63.85 | 63.85 | 4.42% | 3,000 |
| May 1, 2025 | 62.55 | 62.55 | 61.14 | 61.15 | 61.15 | - | 3,503 |
| Apr 30, 2025 | 59.12 | 61.15 | 59.12 | 61.15 | 61.15 | -1.45% | 380 |
| Apr 29, 2025 | 59.78 | 62.05 | 59.78 | 62.05 | 62.05 | 11.40% | 480 |
| Apr 25, 2025 | 55.75 | 55.75 | 55.70 | 55.70 | 55.70 | -1.22% | 679 |
| Apr 24, 2025 | 56.40 | 56.40 | 54.78 | 56.39 | 56.39 | 7.10% | 971 |
| Apr 23, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -7.55% | 482 |
| Apr 22, 2025 | 57.17 | 57.17 | 56.95 | 56.95 | 56.95 | -2.66% | 601 |
| Apr 21, 2025 | 58.91 | 58.91 | 56.90 | 58.51 | 58.51 | 2.82% | 958 |
| Apr 16, 2025 | 54.35 | 58.70 | 54.35 | 56.90 | 56.90 | -0.18% | 1,281 |
| Apr 15, 2025 | 56.30 | 60.05 | 56.30 | 57.00 | 57.00 | 4.20% | 1,386 |
| Apr 14, 2025 | 55.20 | 55.20 | 53.76 | 54.70 | 54.70 | 4.69% | 1,256 |
| Apr 11, 2025 | 51.62 | 52.38 | 51.62 | 52.25 | 52.25 | 3.49% | 1,283 |
| Apr 10, 2025 | 52.50 | 52.50 | 50.49 | 50.49 | 50.49 | 8.46% | 490 |
| Apr 9, 2025 | 49.01 | 51.31 | 46.55 | 46.55 | 46.55 | -0.75% | 1,857 |
| Apr 8, 2025 | 48.90 | 49.74 | 46.90 | 46.90 | 46.90 | -0.32% | 1,498 |
| Apr 7, 2025 | 42.00 | 47.05 | 42.00 | 47.05 | 47.05 | 9.42% | 2,263 |
| Apr 4, 2025 | 42.90 | 45.00 | 42.90 | 43.00 | 43.00 | -18.47% | 919 |
| Apr 3, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 7.79% | 2,355 |
| Apr 2, 2025 | 49.35 | 49.35 | 45.90 | 48.93 | 48.93 | -4.15% | 1,278 |
| Apr 1, 2025 | 50.00 | 51.45 | 50.00 | 51.05 | 51.05 | 6.34% | 1,701 |
| Mar 31, 2025 | 47.50 | 48.00 | 46.00 | 48.00 | 48.00 | 2.13% | 892 |
| Mar 28, 2025 | 50.89 | 50.89 | 47.00 | 47.00 | 47.00 | -4.52% | 1,953 |
| Mar 27, 2025 | 50.85 | 51.25 | 49.23 | 49.23 | 49.23 | 0.05% | 3,557 |
| Mar 26, 2025 | 48.50 | 49.20 | 48.17 | 49.20 | 49.20 | 2.54% | 3,952 |
| Mar 25, 2025 | 47.67 | 48.00 | 45.45 | 47.98 | 47.98 | 0.65% | 1,881 |
| Mar 24, 2025 | 45.70 | 50.00 | 45.70 | 47.67 | 47.67 | 7.73% | 4,034 |
| Mar 21, 2025 | 43.50 | 44.25 | 43.40 | 44.25 | 44.25 | -3.80% | 1,177 |
| Mar 20, 2025 | 48.30 | 48.30 | 45.50 | 46.00 | 46.00 | -7.33% | 2,907 |
| Mar 19, 2025 | 53.43 | 53.43 | 46.29 | 49.64 | 49.64 | -7.09% | 4,957 |
| Mar 18, 2025 | 51.85 | 53.94 | 51.85 | 53.43 | 53.43 | 7.61% | 13,389 |
| Mar 17, 2025 | 48.69 | 49.65 | 48.15 | 49.65 | 49.65 | 12.84% | 1,687 |
| Mar 14, 2025 | 46.04 | 46.04 | 43.99 | 44.00 | 44.00 | 5.14% | 1,968 |
| Mar 13, 2025 | 41.00 | 42.20 | 41.00 | 41.85 | 41.85 | 5.95% | 1,980 |