Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Rieter Holding AG (RIEN) Historical Prices

CH:RIEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.172.172.102.152.15-1.15%526,4901.24
Oct 29, 20262.302.302.172.182.18-5.02%1,033,4122.51
Oct 28, 20262.332.342.262.292.29-2.97%359,6860.88
Oct 27, 20262.352.382.312.362.36+0.43%309,1220.76
Oct 26, 20262.442.452.282.352.35-3.49%535,0161.33
Oct 23, 20262.412.482.402.442.44+0.62%109,5850.27
Oct 22, 20262.482.492.412.422.42-2.02%165,8120.41
Oct 21, 20262.382.482.382.472.47+0.82%127,4570.31
Oct 20, 20262.452.452.382.452.45+0.82%76,8860.19
Oct 19, 20262.452.452.372.432.43-0.61%131,9100.31
Oct 16, 20262.422.462.402.452.45+2.52%293,9270.69
Oct 15, 20262.432.432.332.392.39-0.83%174,8170.41
Oct 14, 20262.382.432.382.412.41+1.69%144,9780.33
Oct 13, 20262.342.382.322.372.37+0.85%130,4320.30
Oct 12, 20262.362.362.322.352.35-0.42%114,2270.26
Oct 09, 20262.322.372.292.362.36+3.52%346,5820.80
Oct 08, 20262.412.442.282.282.28-4.01%886,2212.10
Oct 07, 20262.462.462.372.372.37-3.46%230,8830.55
Oct 06, 20262.452.502.452.462.46+1.24%217,6270.52
Oct 05, 20262.412.492.382.432.43+0.41%352,2500.84
Oct 02, 20262.412.452.362.422.42+0.21%558,2281.36
Oct 01, 20262.522.582.412.412.41-2.82%533,1791.32
Sep 30, 20262.512.622.482.482.48-1.00%550,0241.38
Sep 29, 20262.482.542.442.512.51+2.04%178,5720.45
Sep 28, 20262.452.492.432.462.46+0.00%290,2840.73
Sep 25, 20262.522.512.452.462.46-0.81%276,5530.70
Sep 24, 20262.452.542.452.482.48+1.02%392,7611.00
Sep 23, 20262.542.602.442.452.45-3.54%406,0891.04
Sep 22, 20262.392.552.362.542.54+8.09%1,270,5473.41
Sep 21, 20262.262.442.242.352.35+4.21%1,235,1743.45
Sep 18, 20262.452.452.262.262.26-8.52%2,231,9546.82
Sep 17, 20262.782.782.442.472.47-16.30%2,824,6539.95
Sep 16, 20263.003.002.882.952.95+0.86%242,8380.86
Sep 15, 20262.982.982.922.922.92-2.34%198,3150.70
Sep 14, 20263.073.072.952.992.99-2.13%320,5811.15
Sep 11, 20263.053.063.023.063.06+0.49%100,5520.36
Sep 10, 20263.083.103.023.043.04-0.98%233,6600.84
Sep 09, 20263.053.163.043.073.07+0.49%238,1040.85
Sep 08, 20263.073.073.023.063.06-0.16%186,3100.67
Sep 07, 20263.113.153.063.063.06-2.39%121,9810.44
Sep 04, 20263.113.143.073.143.14+1.62%92,4820.33
Sep 03, 20263.133.133.073.093.09-0.96%113,8270.41
Sep 02, 20263.083.153.043.123.12+1.47%203,1220.73
Sep 01, 20263.043.103.033.073.07+0.49%234,6020.84
Aug 31, 20263.143.163.053.063.06-2.71%181,2680.65
Aug 28, 20263.133.233.103.143.14+0.32%473,2781.73
Aug 27, 20263.093.133.053.133.13+2.45%466,2291.73
Aug 26, 20262.983.102.973.063.06+3.04%361,0381.35
Aug 25, 20262.872.982.872.972.97+4.22%239,9180.90
Aug 24, 20262.862.902.832.852.85-0.70%416,4521.58