Gaming Realms PLC (RNE1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.4060

-0.0060

(-1.46%)

As of 08:04AM CEST. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
May 02, 2024	0.4180	0.4180	0.4000	0.4120	0.4120	-
Apr 30, 2024	0.4140	0.4200	0.4100	0.4200	0.4200	-
Apr 29, 2024	0.4040	0.4080	0.4000	0.4080	0.4080	-
Apr 26, 2024	0.4120	0.4120	0.3880	0.4000	0.4000	-
Apr 25, 2024	0.3760	0.4080	0.3760	0.4080	0.4080	-
Apr 24, 2024	0.3760	0.3780	0.3740	0.3740	0.3740	-
Apr 23, 2024	0.3820	0.3840	0.3720	0.3840	0.3840	-
Apr 22, 2024	0.3520	0.3620	0.3500	0.3620	0.3620	-
Apr 19, 2024	0.3540	0.3540	0.3480	0.3480	0.3480	-
Apr 18, 2024	0.3540	0.3540	0.3420	0.3540	0.3540	-
Apr 17, 2024	0.3520	0.3520	0.3500	0.3500	0.3500	-
Apr 16, 2024	0.3420	0.3520	0.3420	0.3520	0.3520	-
Apr 15, 2024	0.3440	0.3480	0.3300	0.3480	0.3480	-
Apr 12, 2024	0.3440	0.3540	0.3420	0.3420	0.3420	-
Apr 11, 2024	0.3400	0.3420	0.3400	0.3400	0.3400	-
Apr 10, 2024	0.3620	0.3620	0.3400	0.3420	0.3420	-
Apr 09, 2024	0.3700	0.3700	0.3580	0.3580	0.3580	-
Apr 08, 2024	0.3760	0.3760	0.3740	0.3740	0.3740	-
Apr 05, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 04, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 03, 2024	0.3700	0.3740	0.3700	0.3740	0.3740	-
Apr 02, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 28, 2024	0.3940	0.3940	0.3820	0.3880	0.3880	-
Mar 27, 2024	0.3860	0.3860	0.3820	0.3860	0.3860	-
Mar 26, 2024	0.3860	0.3940	0.3860	0.3940	0.3940	-
Mar 25, 2024	0.3920	0.3920	0.3800	0.3860	0.3860	-
Mar 22, 2024	0.3920	0.3920	0.3860	0.3920	0.3920	-
Mar 21, 2024	0.4020	0.4020	0.3860	0.3940	0.3940	-
Mar 20, 2024	0.3920	0.3920	0.3880	0.3880	0.3880	-
Mar 19, 2024	0.3940	0.3940	0.3920	0.3940	0.3940	-
Mar 18, 2024	0.3980	0.3980	0.3920	0.3920	0.3920	-
Mar 15, 2024	0.4000	0.4000	0.3940	0.3960	0.3960	-
Mar 14, 2024	0.4060	0.4060	0.3960	0.4000	0.4000	-
Mar 13, 2024	0.4080	0.4080	0.3940	0.4000	0.4000	-
Mar 12, 2024	0.4020	0.4020	0.3940	0.4000	0.4000	-
Mar 11, 2024	0.3940	0.4020	0.3940	0.4000	0.4000	-
Mar 08, 2024	0.3980	0.3980	0.3960	0.3980	0.3980	-
Mar 07, 2024	0.3920	0.3980	0.3920	0.3980	0.3980	-
Mar 06, 2024	0.3940	0.3940	0.3920	0.3920	0.3920	-
Mar 05, 2024	0.4040	0.4040	0.3900	0.3920	0.3920	-
Mar 04, 2024	0.4060	0.4060	0.3880	0.4000	0.4000	-
Mar 01, 2024	0.3920	0.3920	0.3880	0.3880	0.3880	-
Feb 29, 2024	0.3920	0.3920	0.3880	0.3900	0.3900	-
Feb 28, 2024	0.4080	0.4080	0.3940	0.3940	0.3940	-
Feb 27, 2024	0.4040	0.4040	0.3920	0.3940	0.3940	-
Feb 26, 2024	0.4000	0.4040	0.4000	0.4040	0.4040	-
Feb 23, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Feb 22, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Feb 21, 2024	0.4120	0.4120	0.4080	0.4100	0.4100	-
Feb 20, 2024	0.4120	0.4120	0.4080	0.4100	0.4100	-
Feb 19, 2024	0.4120	0.4120	0.4080	0.4120	0.4120	-
Feb 16, 2024	0.4100	0.4120	0.4080	0.4120	0.4120	-
Feb 15, 2024	0.4080	0.4120	0.4040	0.4060	0.4060	-
Feb 14, 2024	0.4140	0.4140	0.4060	0.4060	0.4060	-
Feb 13, 2024	0.4120	0.4140	0.4120	0.4140	0.4140	-
Feb 12, 2024	0.4140	0.4220	0.4120	0.4120	0.4120	-
Feb 09, 2024	0.4300	0.4320	0.4120	0.4120	0.4120	-
Feb 08, 2024	0.4340	0.4340	0.4140	0.4220	0.4220	-
Feb 07, 2024	0.4140	0.4260	0.4140	0.4240	0.4240	-
Feb 06, 2024	0.4200	0.4220	0.4100	0.4120	0.4120	-
Feb 05, 2024	0.4240	0.4240	0.4120	0.4120	0.4120	-
Feb 02, 2024	0.4040	0.4240	0.3940	0.4240	0.4240	-
Feb 01, 2024	0.3880	0.3900	0.3880	0.3880	0.3880	-
Jan 31, 2024	0.3900	0.3900	0.3880	0.3880	0.3880	-
Jan 30, 2024	0.4020	0.4020	0.3880	0.3880	0.3880	-
Jan 29, 2024	0.3920	0.3920	0.3900	0.3900	0.3900	-
Jan 26, 2024	0.3900	0.3900	0.3880	0.3880	0.3880	-
Jan 25, 2024	0.4000	0.4020	0.3900	0.3900	0.3900	-
Jan 24, 2024	0.3920	0.4000	0.3920	0.3980	0.3980	-
Jan 23, 2024	0.4040	0.4040	0.3880	0.3880	0.3880	-
Jan 22, 2024	0.4100	0.4100	0.3900	0.3940	0.3940	-
Jan 19, 2024	0.4000	0.4020	0.4000	0.4020	0.4020	-
Jan 18, 2024	0.3940	0.3960	0.3860	0.3960	0.3960	-
Jan 17, 2024	0.3960	0.3980	0.3880	0.3980	0.3980	-
Jan 16, 2024	0.4120	0.4120	0.3960	0.3960	0.3960	-
Jan 15, 2024	0.4060	0.4060	0.4040	0.4060	0.4060	-
Jan 12, 2024	0.4080	0.4080	0.3980	0.3980	0.3980	-
Jan 11, 2024	0.4020	0.4020	0.3980	0.4020	0.4020	-
Jan 10, 2024	0.4040	0.4080	0.3960	0.3980	0.3980	-
Jan 09, 2024	0.3880	0.3960	0.3860	0.3960	0.3960	-
Jan 08, 2024	0.4100	0.4100	0.3860	0.3860	0.3860	-
Jan 05, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Jan 04, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 03, 2024	0.4020	0.4020	0.3960	0.3960	0.3960	-
Jan 02, 2024	0.3880	0.4060	0.3880	0.4020	0.4020	-
Dec 29, 2023	0.3960	0.3960	0.3900	0.3900	0.3900	-
Dec 28, 2023	0.3860	0.3920	0.3860	0.3920	0.3920	-
Dec 27, 2023	0.3880	0.4260	0.3880	0.4260	0.4260	6,000
Dec 22, 2023	0.3920	0.4280	0.3840	0.4280	0.4280	1,500
Dec 21, 2023	0.3920	0.3920	0.3820	0.3840	0.3840	-
Dec 20, 2023	0.3860	0.3860	0.3840	0.3840	0.3840	-
Dec 19, 2023	0.3960	0.3960	0.3840	0.3860	0.3860	-
Dec 18, 2023	0.4000	0.4000	0.3880	0.3880	0.3880	-
Dec 15, 2023	0.4000	0.4000	0.3980	0.4000	0.4000	-
Dec 14, 2023	0.3940	0.3980	0.3920	0.3980	0.3980	-
Dec 13, 2023	0.4020	0.4020	0.3860	0.3860	0.3860	-
Dec 12, 2023	0.4000	0.4020	0.4000	0.4020	0.4020	-
Dec 11, 2023	0.4060	0.4080	0.3860	0.4040	0.4040	-
Dec 08, 2023	0.4080	0.4080	0.4060	0.4060	0.4060	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7317+0.0003(+0.05%)

CRUDE OIL79.22+0.27(+0.34%)

Bitcoin CAD80,803.23+2,043.55(+2.59%)

Gaming Realms PLC (RNE1.SG)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7317
+0.0003(+0.05%)

CRUDE OIL
79.22
+0.27(+0.34%)

Bitcoin CAD
80,803.23
+2,043.55(+2.59%)