RENK Group AG (RNKGF)
OTCMKTS · Delayed Price · Currency is USD
58.36
-6.52 (-10.05%)
Jun 2, 2026, 9:30 AM EST
RNKGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | - | - | - |
| May 29, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 14.83% | 218 |
| May 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.63% | 100 |
| May 21, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 1.94% | 313 |
| May 20, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 6.36% | 248 |
| May 18, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.42% | 146 |
| May 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.27% | 340 |
| May 11, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -17.07% | 3,114 |
| May 6, 2026 | 62.06 | 64.16 | 62.06 | 64.16 | 64.16 | -1.08% | 647 |
| May 5, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 1.59% | 160 |
| May 4, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.97% | 1,500 |
| May 1, 2026 | 64.00 | 64.00 | 63.23 | 63.23 | 63.23 | 1.27% | 1,870 |
| Apr 28, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | -3.42% | 195 |
| Apr 24, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -2.61% | 201 |
| Apr 23, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 2.53% | 100 |
| Apr 21, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.22% | 335 |
| Apr 17, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 6.52% | 1,998 |
| Apr 10, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -1.07% | 500 |
| Apr 7, 2026 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | -1.49% | 125 |
| Apr 2, 2026 | 61.16 | 62.50 | 61.16 | 62.50 | 62.50 | -0.90% | 275 |
| Apr 1, 2026 | 62.58 | 63.35 | 62.58 | 63.07 | 63.07 | 7.10% | 476 |
| Mar 31, 2026 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | 6.67% | 159 |
| Mar 30, 2026 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 1.30% | 275 |
| Mar 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.29% | 102 |
| Mar 26, 2026 | 56.27 | 56.27 | 55.78 | 55.78 | 55.78 | -3.13% | 643 |
| Mar 24, 2026 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -4.24% | 139 |
| Mar 23, 2026 | 60.25 | 60.25 | 60.13 | 60.13 | 60.13 | -2.40% | 571 |
| Mar 19, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -5.55% | 584 |
| Mar 17, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 2.03% | 208 |
| Mar 11, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -1.19% | 194 |
| Mar 10, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.89% | 195 |
| Mar 9, 2026 | 63.08 | 64.13 | 62.44 | 64.13 | 64.13 | -0.20% | 379 |
| Mar 6, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 3.11% | 137 |
| Mar 5, 2026 | 61.70 | 62.32 | 61.70 | 62.32 | 62.32 | -8.81% | 481 |
| Mar 4, 2026 | 68.36 | 68.36 | 68.34 | 68.34 | 68.34 | 2.84% | 1,310 |
| Mar 3, 2026 | 64.97 | 66.45 | 64.97 | 66.45 | 66.45 | -2.93% | 205 |
| Mar 2, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 1.42% | 259 |
| Feb 27, 2026 | 69.20 | 69.20 | 67.50 | 67.50 | 67.50 | -2.30% | 618 |
| Feb 26, 2026 | 68.40 | 69.09 | 68.40 | 69.09 | 69.09 | 1.60% | 3,218 |
| Feb 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.82% | 338 |
| Feb 24, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -3.44% | 160 |
| Feb 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90% | 1,306 |
| Feb 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.71% | 174 |
| Feb 13, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 1.09% | 175 |
| Feb 12, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 1.07% | 101 |
| Feb 11, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -2.08% | 131 |
| Feb 10, 2026 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 2.11% | 250 |
| Feb 9, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 12.06% | 242 |
| Feb 5, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.31% | 400 |
| Feb 4, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -2.90% | 146 |