RENK Group AG (RNKGF)
OTCMKTS · Delayed Price · Currency is USD
80.50
-4.50 (-5.29%)
Jul 16, 2025, 9:30 AM EDT
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 83.08 | 83.08 | 80.50 | 80.50 | 80.50 | -5.29% | 488 |
| Jul 15, 2025 | 87.75 | 87.75 | 84.75 | 85.00 | 85.00 | -5.03% | 2,559 |
| Jul 14, 2025 | 86.00 | 89.95 | 86.00 | 89.50 | 89.50 | 7.19% | 819 |
| Jul 11, 2025 | 83.10 | 83.50 | 83.10 | 83.50 | 83.50 | -2.34% | 1,243 |
| Jul 9, 2025 | 83.90 | 85.50 | 83.90 | 85.50 | 85.50 | 8.85% | 1,129 |
| Jul 8, 2025 | 81.15 | 81.15 | 78.55 | 78.55 | 78.55 | -0.57% | 777 |
| Jul 7, 2025 | 78.15 | 81.60 | 78.15 | 79.00 | 79.00 | 3.74% | 2,082 |
| Jul 3, 2025 | 75.00 | 76.15 | 75.00 | 76.15 | 76.15 | 2.12% | 357 |
| Jul 2, 2025 | 75.30 | 75.30 | 74.50 | 74.57 | 74.57 | -6.79% | 7,373 |
| Jul 1, 2025 | 80.20 | 80.20 | 80.00 | 80.00 | 80.00 | 0.76% | 477 |
| Jun 30, 2025 | 79.10 | 79.40 | 79.00 | 79.40 | 79.40 | 1.31% | 3,753 |
| Jun 27, 2025 | 75.75 | 81.40 | 75.75 | 78.38 | 78.38 | -1.16% | 1,269 |
| Jun 26, 2025 | 80.51 | 80.52 | 79.11 | 79.30 | 79.30 | 8.18% | 1,383 |
| Jun 25, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.14% | 413 |
| Jun 24, 2025 | 73.00 | 74.55 | 73.00 | 73.20 | 73.20 | -3.07% | 6,001 |
| Jun 23, 2025 | 74.65 | 76.20 | 74.65 | 75.52 | 75.52 | -5.60% | 1,609 |
| Jun 20, 2025 | 76.85 | 80.00 | 76.85 | 80.00 | 80.00 | 1.27% | 6,745 |
| Jun 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.13% | 490 |
| Jun 17, 2025 | 81.93 | 81.93 | 78.39 | 79.10 | 79.10 | -5.83% | 2,272 |
| Jun 16, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 660 |
| Jun 13, 2025 | 82.51 | 83.00 | 82.51 | 83.00 | 83.00 | 3.75% | 282 |
| Jun 12, 2025 | 82.00 | 82.00 | 78.30 | 80.00 | 80.00 | -2.95% | 4,715 |
| Jun 11, 2025 | 79.58 | 85.00 | 79.58 | 82.43 | 82.43 | 10.05% | 4,752 |
| Jun 10, 2025 | 84.15 | 84.15 | 72.65 | 74.90 | 74.90 | -19.46% | 10,938 |
| Jun 6, 2025 | 88.65 | 93.00 | 86.23 | 93.00 | 93.00 | 0.44% | 13,332 |
| Jun 4, 2025 | 93.95 | 93.95 | 88.20 | 92.59 | 92.59 | -4.09% | 7,758 |
| Jun 3, 2025 | 99.05 | 99.05 | 93.88 | 96.54 | 96.54 | 2.19% | 3,667 |
| Jun 2, 2025 | 99.78 | 99.78 | 92.62 | 94.47 | 94.47 | 6.07% | 4,391 |
| May 30, 2025 | 91.15 | 91.15 | 88.23 | 89.06 | 89.06 | -0.52% | 2,202 |
| May 29, 2025 | 90.05 | 90.08 | 86.44 | 89.53 | 89.53 | 1.14% | 2,356 |
| 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 |