Private Rented Sector S.A. (WSE:RNT)
Poland · Delayed Price · Currency is PLN 5.50
0.00 (0.00%)
At close: Jun 3, 2025
Private Rented Sector Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 13 |
| Jun 2, 2025 | 5.50 | 6.00 | 5.50 | 5.50 | 5.50 | -1.79% | 109 |
| May 30, 2025 | 5.70 | 6.10 | 4.80 | 5.60 | 5.60 | -6.67% | 1,417 |
| May 29, 2025 | 5.80 | 6.00 | 5.20 | 6.00 | 6.00 | -1.32% | 138 |
| May 28, 2025 | 5.90 | 6.10 | 5.90 | 6.08 | 6.08 | - | 108 |
| May 27, 2025 | 5.26 | 6.08 | 4.22 | 6.08 | 6.08 | 15.59% | 1,452 |
| May 26, 2025 | 5.10 | 5.26 | 4.50 | 5.26 | 5.26 | -4.36% | 554 |
| May 23, 2025 | 5.60 | 5.60 | 4.48 | 5.50 | 5.50 | -1.79% | 704 |
| May 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 77 |
| May 21, 2025 | 4.90 | 5.86 | 4.90 | 5.60 | 5.60 | 9.80% | 723 |
| May 20, 2025 | 5.98 | 6.38 | 4.80 | 5.10 | 5.10 | -16.39% | 2,377 |
| May 19, 2025 | 5.76 | 6.30 | 5.76 | 6.10 | 6.10 | 3.04% | 240 |
| May 16, 2025 | 4.99 | 5.92 | 4.98 | 5.92 | 5.92 | 16.08% | 1,265 |
| May 15, 2025 | 4.34 | 5.16 | 4.34 | 5.10 | 5.10 | 18.60% | 578 |
| May 14, 2025 | 4.60 | 5.18 | 3.70 | 4.30 | 4.30 | -6.52% | 2,368 |
| May 13, 2025 | 5.70 | 5.70 | 4.60 | 4.60 | 4.60 | -19.30% | 2,184 |
| May 12, 2025 | 6.40 | 6.40 | 5.12 | 5.70 | 5.70 | -10.94% | 1,288 |
| May 8, 2025 | 5.84 | 6.40 | 5.84 | 6.40 | 6.40 | 14.29% | 562 |
| May 7, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -7.28% | 200 |
| May 6, 2025 | 5.80 | 6.40 | 5.76 | 6.04 | 6.04 | 3.07% | 1,177 |
| May 5, 2025 | 6.22 | 6.22 | 5.86 | 5.86 | 5.86 | -2.33% | 284 |
| May 2, 2025 | 5.92 | 6.70 | 5.14 | 6.00 | 6.00 | 1.69% | 790 |
| Apr 29, 2025 | 5.76 | 5.90 | 5.70 | 5.90 | 5.90 | -2.32% | 208 |
| Apr 28, 2025 | 5.78 | 6.10 | 5.40 | 6.04 | 6.04 | 1.68% | 645 |
| Apr 25, 2025 | 6.40 | 6.40 | 5.40 | 5.94 | 5.94 | -7.19% | 865 |
| Apr 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 10 |
| Apr 23, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -7.25% | 196 |
| Apr 22, 2025 | 7.70 | 7.70 | 6.20 | 6.90 | 6.90 | -11.08% | 570 |
| Apr 17, 2025 | 6.48 | 7.76 | 6.48 | 7.76 | 7.76 | 19.38% | 311 |
| Apr 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | 26 |
| Apr 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 10 |
| Apr 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -6.06% | 10 |
| Apr 11, 2025 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | 0.30% | 20 |
| Apr 10, 2025 | 5.52 | 6.62 | 5.40 | 6.58 | 6.58 | 18.35% | 1,552 |
| Apr 9, 2025 | 5.62 | 5.62 | 5.56 | 5.56 | 5.56 | -6.40% | 182 |
| Apr 8, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.34% | 2 |
| Apr 7, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 10.37% | 20 |
| Apr 4, 2025 | 5.70 | 5.70 | 5.10 | 5.40 | 5.40 | -8.47% | 271 |
| Apr 3, 2025 | 6.30 | 6.30 | 5.20 | 5.90 | 5.90 | -10.06% | 978 |
| Apr 2, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.50% | 20 |
| Apr 1, 2025 | 8.00 | 8.00 | 6.40 | 6.40 | 6.40 | -8.57% | 410 |
| Mar 31, 2025 | 7.70 | 7.70 | 7.00 | 7.00 | 7.00 | -14.11% | 319 |
| Mar 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | 2 |
| Mar 27, 2025 | 7.50 | 8.20 | 7.15 | 8.20 | 8.20 | 9.33% | 716 |
| Mar 26, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 1.35% | 22 |
| Mar 25, 2025 | 8.00 | 8.00 | 7.40 | 7.40 | 7.40 | -9.76% | 193 |
| Mar 24, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 2.50% | 73 |
| Mar 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Mar 19, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 3.90% | 52 |
| Mar 18, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 2.67% | 32 |