Canada markets open in 1 hour 12 minutes

Rompetrol Rafinare S.A. (RRC.RO)

BVB - BVB Delayed Price. Currency in RON
Add to watchlist
0.0800+0.0005 (+0.63%)
As of 02:40PM EEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RONDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20240.07650.08100.07650.08000.080035,300
Jun 19, 20240.07900.07950.07900.07950.079565,880
Jun 18, 20240.07900.07900.07400.07900.079061,183
Jun 17, 20240.07900.07900.07900.07900.07905,747
Jun 14, 20240.07700.07950.07700.07900.07905,620
Jun 13, 20240.07600.07850.07600.07700.077059,009
Jun 12, 20240.08200.08200.07200.07400.0740237,321
Jun 11, 20240.08000.08250.08000.08150.081530,624
Jun 10, 20240.08200.08200.08000.08150.081518,129
Jun 07, 20240.08200.08200.07500.08200.0820254,023
Jun 06, 20240.08000.08200.07600.08200.082070,292
Jun 05, 20240.07800.08150.07800.08150.0815301,097
Jun 04, 20240.07800.07800.07700.07750.077569,412
Jun 03, 20240.07750.07800.07450.07750.077554,410
May 31, 20240.07800.07800.07500.07750.077519,722
May 30, 20240.07750.07750.07750.07750.077512,108
May 29, 20240.07750.07750.07750.07750.077522,725
May 28, 20240.07500.07750.07500.07750.07756,005
May 27, 20240.07750.07750.07500.07600.076012,154
May 24, 20240.07800.07800.07750.07750.077510,040
May 23, 20240.07500.07750.07500.07750.077534,500
May 22, 20240.07750.07750.07750.07750.077516,411
May 21, 20240.07800.07800.07800.07800.078010,400
May 20, 20240.07800.07800.07500.07800.078031,109
May 17, 20240.07550.07800.07500.07800.078082,978
May 16, 20240.07800.07800.07550.07750.077522,561
May 15, 20240.07550.07750.07550.07750.077525,420
May 14, 20240.07800.07800.07550.07700.0770158,612
May 13, 20240.07550.07800.07550.07550.0755114,017
May 10, 20240.07300.07550.07300.07550.075515,074
May 09, 20240.07550.07550.07300.07550.075585,301
May 08, 20240.07500.07550.07450.07550.075559,487
May 07, 20240.07400.07500.07300.07500.075061,045
May 02, 20240.07250.07300.07250.07300.073048,676
Apr 30, 20240.07100.07250.07100.07250.072576,790
Apr 29, 20240.07100.07100.06950.07100.071032,349
Apr 26, 20240.07100.07100.07000.07000.07007,021
Apr 25, 20240.07100.07100.07100.07100.071014,660
Apr 24, 20240.06900.07100.06900.07100.071027,795
Apr 23, 20240.07150.07150.06850.06900.0690110,111
Apr 22, 20240.07050.07150.07050.07150.0715103,932
Apr 19, 20240.06750.07300.06750.06800.0680418,333
Apr 18, 20240.07400.07400.06750.07300.0730679,092
Apr 17, 20240.07400.07400.07400.07400.074015,999
Apr 16, 20240.07400.07400.07400.07400.074016,000
Apr 15, 20240.07400.07400.07150.07400.074032,585
Apr 12, 20240.07300.07400.06900.07400.07405,060
Apr 11, 20240.07500.07500.06900.07300.0730421,859
Apr 10, 20240.07350.07500.07250.07500.075022,920
Apr 09, 20240.07550.07550.07350.07500.075039,148
Apr 08, 20240.07550.07550.07550.07550.075532,300
Apr 05, 20240.07300.07550.07250.07550.07557,504
Apr 04, 20240.07600.07600.07300.07550.075575,321
Apr 03, 20240.07500.07650.07250.07600.0760224,359
Apr 02, 20240.07600.07600.07600.07600.076031,500
Apr 01, 20240.07100.07650.07100.07650.0765392,274
Mar 29, 20240.07550.07550.07100.07100.0710124,502
Mar 28, 20240.07500.07700.07300.07300.0730333,700
Mar 27, 20240.07750.07950.07500.07850.0785215,310
Mar 26, 20240.07800.07800.07400.07750.077529,241
Mar 25, 20240.07700.07800.07400.07800.078031,357
Mar 22, 20240.07400.07700.07400.07700.077042,769
Mar 21, 20240.07650.07700.07400.07400.0740240,128
Mar 20, 20240.07600.07650.07600.07650.076523,173
Mar 19, 20240.07850.07850.07400.07650.0765167,093
Mar 18, 20240.07900.07900.07650.07850.078510,301
Mar 15, 20240.07950.07950.07700.07700.077074,285
Mar 14, 20240.07950.07950.07900.07950.079511,900
Mar 13, 20240.07950.07950.07750.07900.079033,336
Mar 12, 20240.07950.07950.07750.07750.077518,456
Mar 11, 20240.07950.07950.07750.07950.07952,873
Mar 08, 20240.07950.07950.07700.07700.077079,656
Mar 07, 20240.07950.08000.07900.08000.080081,872
Mar 06, 20240.08000.08000.07750.07750.077557,217
Mar 05, 20240.07950.07950.07750.07950.079510,600
Mar 04, 20240.07800.07950.07800.07950.079522,699
Mar 01, 20240.08000.08000.07750.08000.080055,417
Feb 29, 20240.08000.08000.07850.07850.078531,242
Feb 28, 20240.07900.08000.07900.08000.080021,476
Feb 27, 20240.07950.08000.07900.07900.079054,104
Feb 26, 20240.08000.08050.08000.08000.080023,657
Feb 23, 20240.08050.08050.07950.07950.079587,112
Feb 22, 20240.07900.08000.07900.08000.080048,267
Feb 21, 20240.08050.08050.07900.07900.079047,510
Feb 20, 20240.08000.08050.07900.08050.0805162,204
Feb 19, 20240.08050.08050.07900.08050.080590,717
Feb 16, 20240.08050.08100.07950.07950.079544,838
Feb 15, 20240.08050.08050.07900.08050.080525,102
Feb 14, 20240.08100.08100.08050.08100.08108,622
Feb 13, 20240.07950.08150.07900.08100.0810199,346
Feb 12, 20240.08050.08150.08050.08100.081022,220
Feb 09, 20240.08000.08100.08000.08050.080531,323
Feb 08, 20240.08000.08150.08000.08150.081524,015
Feb 07, 20240.07950.08200.07950.08000.0800130,562
Feb 06, 20240.08200.08250.08000.08200.0820169,422
Feb 05, 20240.08200.08200.08000.08200.082081,101
Feb 02, 20240.08200.08200.08200.08200.082012,948
Feb 01, 20240.08150.08200.08000.08000.0800553,672
Jan 31, 20240.08150.08150.08150.08150.08151,970
Jan 30, 20240.08150.08150.08000.08000.0800408,104
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...