tiprankstipranks
Trending News
More News >
RENK Group AG (DE:R3NK)
XETRA:R3NK
Germany Market

RENK Group AG (R3NK) Historical Prices

Compare
158 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
73.21
73.57
67.29
70.86
70.86
+0.34%
1,800,196
1.03
Jun 11, 2025
68.27
71.86
67.30
70.62
70.62
+3.46%
1,771,160
1.02
Jun 10, 2025
70.65
72.08
66.89
68.26
68.26
-11.74%
3,307,796
1.93
Jun 09, 2025
76.96
78.98
76.61
77.34
77.34
-1.60%
1,362,639
0.79
Jun 06, 2025
82.00
82.00
78.13
78.60
78.60
-6.24%
2,486,052
1.45
Jun 05, 2025
79.49
84.54
77.57
83.83
83.83
+4.03%
1,682,648
0.98
Jun 04, 2025
85.76
85.96
78.73
81.00
80.58
-4.27%
3,024,360
1.75
Jun 03, 2025
83.90
85.46
79.89
85.05
84.61
+4.90%
1,929,111
1.10
Jun 02, 2025
80.50
85.70
78.65
81.50
81.08
+4.52%
3,643,487
2.12
May 30, 2025
77.14
80.41
76.84
78.38
77.97
+1.21%
2,246,695
1.32
May 29, 2025
79.20
79.22
74.23
77.85
77.45
+1.63%
1,867,949
1.11
May 28, 2025
74.72
78.81
74.60
77.00
76.60
+5.45%
2,205,466
1.32
May 27, 2025
73.00
74.75
72.04
73.40
73.02
+2.75%
2,157,327
1.29
May 26, 2025
70.67
72.39
70.44
71.81
71.44
+4.46%
1,102,900
0.66
May 23, 2025
69.99
70.47
66.07
69.10
68.74
-1.08%
1,491,639
0.90
May 22, 2025
70.96
71.08
67.10
70.22
69.86
+1.45%
1,950,883
1.18
May 21, 2025
66.65
70.83
66.53
69.58
69.22
+7.19%
3,183,085
1.92
May 20, 2025
64.20
65.81
62.57
65.25
64.91
+5.47%
2,027,929
1.21
May 19, 2025
61.00
62.25
60.10
62.19
61.87
+4.40%
1,304,826
0.77
May 16, 2025
57.80
62.00
57.01
59.88
59.57
+8.30%
2,815,620
1.70
May 15, 2025
53.65
56.00
53.62
55.58
55.29
+5.89%
1,122,914
0.68
May 14, 2025
56.67
56.83
51.43
52.76
52.49
-4.58%
1,489,876
0.90
May 13, 2025
54.81
56.39
53.61
55.58
55.29
+2.72%
947,271
0.57
May 12, 2025
57.00
57.00
52.50
54.39
54.11
-5.75%
1,679,837
1.03
May 09, 2025
59.79
59.90
57.65
58.01
57.71
-2.49%
775,997
0.48
May 08, 2025
57.42
59.80
56.93
59.80
59.49
+4.71%
922,823
0.57
May 07, 2025
58.91
59.57
55.45
57.41
57.11
-1.75%
1,651,768
1.03
May 06, 2025
59.50
60.10
55.22
58.74
58.44
+1.86%
2,014,289
1.27
May 05, 2025
55.95
57.97
55.48
57.97
57.67
+5.17%
1,027,364
0.65
May 02, 2025
53.44
55.41
52.98
55.41
55.12
+5.33%
1,288,706
0.82
Apr 30, 2025
52.00
52.96
51.08
52.88
52.60
+3.32%
772,889
0.49
Apr 29, 2025
49.50
52.19
49.50
51.45
51.18
+5.94%
1,312,762
0.84
Apr 28, 2025
49.29
49.99
48.57
48.82
48.57
-0.58%
566,281
0.36
Apr 25, 2025
48.69
49.63
48.16
49.36
49.10
+1.28%
520,742
0.33
Apr 24, 2025
46.24
49.33
45.68
48.99
48.74
+3.73%
872,486
0.56
Apr 23, 2025
49.84
49.84
45.29
47.48
47.23
-5.05%
1,842,044
1.20
Apr 22, 2025
49.95
51.90
48.95
50.26
50.00
+1.15%
987,774
0.65
Apr 17, 2025
51.00
51.07
48.80
49.95
49.69
-0.55%
576,024
0.38
Apr 16, 2025
52.00
52.18
48.31
50.49
50.23
-2.19%
1,316,698
0.87
Apr 15, 2025
48.32
51.95
48.27
51.89
51.62
+9.04%
1,606,026
1.07
Apr 14, 2025
46.45
47.84
45.95
47.84
47.59
+6.09%
929,676
0.62
Apr 11, 2025
45.80
46.95
44.31
45.33
45.09
+0.06%
961,358
0.65
Apr 10, 2025
47.00
47.17
44.62
45.54
45.30
+3.99%
1,031,338
0.70
Apr 09, 2025
43.90
45.15
42.32
44.02
43.79
-2.04%
1,109,361
0.76
Apr 08, 2025
42.40
45.70
41.99
45.17
44.93
+12.55%
1,654,891
1.15
Apr 07, 2025
32.32
42.74
31.17
40.34
40.13
-1.98%
2,728,556
1.94
Apr 04, 2025
45.65
46.48
37.10
41.37
41.16
-8.26%
2,652,141
1.94
Apr 03, 2025
43.26
46.70
43.15
45.33
45.09
+1.16%
1,111,022
0.82
Apr 02, 2025
46.23
46.95
43.34
45.05
44.81
-1.55%
921,190
0.68
Apr 01, 2025
43.83
46.77
43.44
46.00
45.76
+4.31%
1,283,835
0.96
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis