REINO Capital S.A. (WSE:RNC)
Poland · Delayed Price · Currency is PLN 0.7600
+0.0450 (6.29%)
Oct 10, 2025, 4:47 PM CET
REINO Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 6.29% | 259 |
| Oct 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.38% | 302 |
| Oct 8, 2025 | 0.80 | 0.80 | 0.72 | 0.73 | 0.73 | -3.97% | 3,702 |
| Oct 7, 2025 | 0.76 | 0.76 | 0.72 | 0.76 | 0.76 | -0.66% | 1,493 |
| Oct 6, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 3.40% | 753 |
| Oct 3, 2025 | 0.85 | 0.87 | 0.74 | 0.74 | 0.74 | -11.45% | 15,642 |
| Oct 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 6,571 |
| Oct 1, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.78% | 600 |
| Sep 30, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 5,012 |
| Sep 29, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.87% | 302 |
| Sep 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,403 |
| Sep 25, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 4,852 |
| Sep 24, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 2,402 |
| Sep 23, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -3.74% | 1,121 |
| Sep 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.63% | 10 |
| Sep 19, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | 0.55% | 3,505 |
| Sep 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.68% | 2 |
| Sep 17, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 6.74% | 12 |
| Sep 16, 2025 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | 0.56% | 10,002 |
| Sep 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.73% | 532 |
| Sep 12, 2025 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -5.06% | 1,113 |
| Sep 11, 2025 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | - | 1,002 |
| Sep 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.81% | 8,439 |
| Sep 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1 |
| Sep 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2 |
| Sep 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2 |
| Sep 4, 2025 | 0.90 | 0.94 | 0.87 | 0.94 | 0.94 | 13.33% | 22,270 |
| Sep 3, 2025 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -1.79% | 609 |
| Sep 2, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | - | 718 |
| Sep 1, 2025 | 0.92 | 0.92 | 0.84 | 0.84 | 0.84 | -2.33% | 28,020 |
| Aug 29, 2025 | 0.90 | 0.90 | 0.82 | 0.86 | 0.86 | -3.37% | 23,471 |
| Aug 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 732 |
| Aug 27, 2025 | 0.97 | 0.97 | 0.87 | 0.90 | 0.90 | 4.05% | 17,216 |
| Aug 26, 2025 | 0.98 | 0.98 | 0.86 | 0.87 | 0.87 | -11.73% | 29,288 |
| Aug 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 13.95% | 60 |
| 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 |