REINO Capital S.A. (WSE:RNC)
Poland · Delayed Price · Currency is PLN 0.8600
-0.0400 (-4.44%)
Aug 22, 2025, 9:27 AM CET
REINO Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -4.44% | 11,715 |
| Aug 21, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -2.17% | 1,113 |
| Aug 20, 2025 | 1.00 | 1.03 | 0.82 | 0.92 | 0.92 | -10.68% | 32,987 |
| Aug 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2 |
| Aug 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2 |
| Aug 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2 |
| Aug 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1 |
| Aug 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1 |
| Aug 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2 |
| Aug 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 238 |
| Aug 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 2 |
| Aug 6, 2025 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | 3.03% | 6,202 |
| Aug 5, 2025 | 1.06 | 1.06 | 0.98 | 0.99 | 0.99 | -6.60% | 11,973 |
| Aug 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 4 |
| Aug 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2 |
| Jul 31, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.53% | 1,859 |
| Jul 30, 2025 | 1.03 | 1.07 | 1.00 | 1.00 | 1.00 | -5.24% | 21 |
| Jul 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 1 |
| Jul 28, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 6.00% | 9 |
| Jul 25, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 1,362 |
| Jul 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 2 |
| Jul 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 10 |
| Jul 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | 2 |
| Jul 21, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | 0.99% | 2,298 |
| Jul 18, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -6.48% | 10,252 |
| Jul 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2 |
| Jul 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2 |
| Jul 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2 |
| Jul 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2 |
| Jul 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2 |
| Jul 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 6.93% | 30 |
| Jul 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 10,188 |
| Jul 8, 2025 | 1.09 | 1.09 | 1.01 | 1.05 | 1.05 | -2.78% | 2,726 |
| Jul 7, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 4.85% | 1,181 |
| Jul 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 3,694 |
| Jul 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2 |
| Jul 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 40 |
| Jul 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | 2 |
| Jun 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2 |
| Jun 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2 |
| Jun 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2 |
| Jun 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2 |
| Jun 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 12 |
| Jun 23, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -0.99% | 7,402 |
| Jun 20, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -0.98% | 10,002 |
| Jun 18, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 6,210 |
| Jun 17, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | - | 6,268 |
| Jun 16, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | 1.96% | 3,536 |
| Jun 13, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 7,712 |
| Jun 12, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 700 |