Rank Progress S.A. (WSE:RNK)
Poland · Delayed Price · Currency is PLN 3.980
-0.005 (-0.13%)
May 19, 2026, 11:36 AM CET
Rank Progress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | - | -2.76% | 125 |
| May 18, 2026 | 3.93 | 4.03 | 3.93 | 3.99 | 3.99 | 1.40% | 13,974 |
| May 15, 2026 | 3.88 | 3.93 | 3.76 | 3.93 | 3.93 | 1.42% | 5,527 |
| May 14, 2026 | 3.74 | 3.95 | 3.74 | 3.88 | 3.88 | -0.13% | 13,138 |
| May 13, 2026 | 3.84 | 3.88 | 3.76 | 3.88 | 3.88 | 0.26% | 13,978 |
| May 12, 2026 | 3.85 | 3.90 | 3.84 | 3.87 | 3.87 | -0.90% | 1,979 |
| May 11, 2026 | 3.94 | 3.94 | 3.84 | 3.91 | 3.91 | 0.13% | 46 |
| May 8, 2026 | 3.82 | 3.95 | 3.79 | 3.90 | 3.90 | -1.02% | 1,236 |
| May 7, 2026 | 3.81 | 3.95 | 3.79 | 3.94 | 3.94 | 1.03% | 2,614 |
| May 6, 2026 | 3.82 | 3.90 | 3.81 | 3.90 | 3.90 | -1.89% | 4,387 |
| May 5, 2026 | 3.83 | 3.98 | 3.82 | 3.98 | 3.98 | - | 2,725 |
| May 4, 2026 | 3.90 | 3.99 | 3.81 | 3.98 | 3.98 | -0.38% | 4,048 |
| Apr 30, 2026 | 3.94 | 4.00 | 3.90 | 3.99 | 3.99 | -0.25% | 5,022 |
| Apr 29, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | - | 17 |
| Apr 28, 2026 | 3.98 | 4.01 | 3.95 | 4.00 | 4.00 | 0.63% | 3,146 |
| Apr 27, 2026 | 3.93 | 4.00 | 3.93 | 3.98 | 3.98 | -0.50% | 2,290 |
| Apr 24, 2026 | 4.05 | 4.05 | 3.92 | 4.00 | 4.00 | -1.60% | 3,570 |
| Apr 23, 2026 | 4.05 | 4.09 | 3.95 | 4.06 | 4.06 | 0.25% | 12,987 |
| Apr 22, 2026 | 4.06 | 4.06 | 3.97 | 4.05 | 4.05 | -0.25% | 116 |
| Apr 21, 2026 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 2.01% | 6,453 |
| Apr 20, 2026 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | -1.12% | 2,649 |
| Apr 17, 2026 | 4.03 | 4.03 | 4.00 | 4.03 | 4.03 | - | 2,790 |
| Apr 16, 2026 | 4.04 | 4.04 | 4.00 | 4.03 | 4.03 | 0.50% | 2,431 |
| Apr 15, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 4.01 | -1.11% | 722 |
| Apr 14, 2026 | 4.08 | 4.08 | 4.04 | 4.05 | 4.05 | -0.61% | 4,228 |
| Apr 13, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | - | 737 |
| Apr 10, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | - | 345 |
| Apr 9, 2026 | 4.08 | 4.08 | 3.95 | 4.08 | 4.08 | 3.16% | 162 |
| Apr 8, 2026 | 4.00 | 4.09 | 3.90 | 3.95 | 3.95 | -1.25% | 41,935 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 1,191 |
| Apr 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.20% | 8,569 |
| Apr 1, 2026 | 3.97 | 4.10 | 3.97 | 4.09 | 4.09 | 2.25% | 2,730 |
| Mar 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 403 |
| Mar 30, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -1.23% | 42 |
| Mar 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | 5 |
| Mar 26, 2026 | 4.05 | 4.08 | 3.99 | 4.08 | 4.08 | -0.61% | 9,524 |
| Mar 25, 2026 | 4.09 | 4.11 | 4.00 | 4.11 | 4.11 | 0.37% | 3,749 |
| Mar 24, 2026 | 4.01 | 4.10 | 3.98 | 4.09 | 4.09 | 0.99% | 4,240 |
| Mar 23, 2026 | 4.01 | 4.05 | 4.00 | 4.05 | 4.05 | - | 3,989 |
| Mar 20, 2026 | 4.15 | 4.15 | 4.02 | 4.05 | 4.05 | -1.22% | 14,731 |
| Mar 19, 2026 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -1.44% | 2,260 |
| Mar 18, 2026 | 4.13 | 4.19 | 4.11 | 4.16 | 4.16 | 0.24% | 3,800 |
| Mar 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.07% | 5 |
| Mar 16, 2026 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | - | 2,600 |
| Mar 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.12% | 30 |
| Mar 12, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 5 |
| Mar 11, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.96% | 2 |
| Mar 10, 2026 | 4.17 | 4.20 | 4.13 | 4.15 | 4.15 | 0.24% | 8,388 |
| Mar 9, 2026 | 4.13 | 4.15 | 4.11 | 4.14 | 4.14 | -1.31% | 6,621 |
| Mar 6, 2026 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | -0.12% | 2,548 |