tiprankstipranks
RCM Beteiligungs AG (DE:RCMN)
XETRA:RCMN
Germany Market
RCMN
RCM Beteiligungs AG
RESEARCH TOOLSreports
Want to see DE:RCMN full AI Analyst Report?

RCM Beteiligungs AG (RCMN) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
1.17
1.20
1.17
1.17
1.17
0.00%
631
0.29
Sep 09, 2026
1.18
1.20
1.17
1.17
1.17
-0.85%
623
0.29
Sep 08, 2026
1.16
1.19
1.14
1.18
1.18
+1.72%
633
0.30
Sep 07, 2026
1.14
1.17
1.12
1.16
1.16
+1.75%
628
0.29
Sep 04, 2026
1.17
1.19
1.09
1.14
1.14
+0.88%
7,630
3.79
Sep 03, 2026
1.17
1.17
1.13
1.13
1.13
0.00%
520
0.26
Sep 02, 2026
1.12
1.17
1.12
1.13
1.13
+3.67%
657
0.32
Sep 01, 2026
1.10
1.10
1.09
1.09
1.09
+3.81%
2,520
1.26
Aug 31, 2026
1.18
1.18
1.04
1.05
1.05
-9.48%
35,115
24.39
Aug 28, 2026
1.18
1.18
1.13
1.16
1.16
0.00%
310
0.22
Aug 27, 2026
1.18
1.18
1.16
1.16
1.16
0.00%
232
0.16
Aug 26, 2026
1.18
1.18
1.16
1.16
1.16
0.00%
615
0.43
Aug 25, 2026
1.18
1.18
1.16
1.16
1.16
0.00%
610
0.43
Aug 24, 2026
1.18
1.18
1.16
1.16
1.16
0.00%
605
0.42
Aug 21, 2026
1.18
1.18
1.16
1.16
1.16
0.00%
597
0.41
Aug 20, 2026
1.18
1.19
1.16
1.16
1.16
0.00%
595
0.41
Aug 19, 2026
1.20
1.20
1.16
1.16
1.16
-0.85%
590
0.41
Aug 18, 2026
1.19
1.19
1.17
1.17
1.17
0.00%
587
0.41
Aug 17, 2026
1.19
1.19
1.17
1.17
1.17
0.00%
584
0.41
Aug 14, 2026
1.19
1.19
1.13
1.17
1.17
0.00%
771
0.54
Aug 13, 2026
1.20
1.20
1.17
1.17
1.17
0.00%
577
0.41
Aug 12, 2026
1.17
1.17
1.17
1.17
1.17
0.00%
0
0.00
Aug 11, 2026
1.17
1.17
1.17
1.17
1.17
0.00%
0
0.00
Aug 10, 2026
1.17
1.17
1.17
1.17
1.17
0.00%
0
0.00
Aug 07, 2026
1.20
1.20
1.17
1.17
1.17
0.00%
608
0.42
Aug 06, 2026
1.19
1.19
1.17
1.17
1.17
0.00%
604
0.42
Aug 05, 2026
1.18
1.18
1.17
1.17
1.17
+1.74%
597
0.42
Aug 04, 2026
1.18
1.18
1.15
1.15
1.15
-0.86%
2,481
1.73
Aug 03, 2026
1.18
1.18
1.16
1.16
1.16
+0.87%
565
0.37
Jul 31, 2026
1.17
1.17
1.12
1.15
1.15
0.00%
6,898
4.61
Jul 30, 2026
1.17
1.17
1.12
1.15
1.15
0.00%
705
0.47
Jul 29, 2026
1.01
1.20
1.01
1.15
1.15
+22.99%
39,696
45.90
Jul 28, 2026
0.96
0.96
0.94
0.94
0.94
-0.53%
193
0.22
Jul 27, 2026
0.96
0.96
0.94
0.94
0.94
0.00%
203
0.23
Jul 24, 2026
0.96
0.96
0.94
0.94
0.94
0.00%
203
0.22
Jul 23, 2026
0.96
0.96
0.94
0.94
0.94
0.00%
202
0.22
Jul 22, 2026
0.95
0.95
0.94
0.94
0.94
+0.53%
399
0.43
Jul 21, 2026
0.95
0.95
0.94
0.94
0.94
0.00%
224
0.23
Jul 20, 2026
0.95
0.95
0.94
0.94
0.94
0.00%
223
0.23
Jul 17, 2026
0.95
0.95
0.94
0.94
0.94
0.00%
222
0.23
Jul 16, 2026
0.95
0.95
0.94
0.94
0.94
0.00%
228
0.23
Jul 15, 2026
0.95
0.95
0.94
0.94
0.94
0.00%
237
0.24
Jul 14, 2026
0.96
0.96
0.93
0.94
0.94
-0.53%
2,754
2.85
Jul 13, 2026
0.96
0.96
0.94
0.94
0.94
0.00%
252
0.26
Jul 10, 2026
0.96
0.96
0.94
0.94
0.94
0.00%
256
0.23
Jul 09, 2026
0.95
0.95
0.94
0.94
0.94
0.00%
255
0.21
Jul 08, 2026
0.96
0.96
0.94
0.94
0.94
0.00%
253
0.21
Jul 07, 2026
0.96
0.96
0.94
0.94
0.94
-1.57%
252
0.17
Jul 06, 2026
1.00
1.00
0.96
0.96
0.96
-1.04%
250
0.17
Jul 03, 2026
0.96
1.00
0.96
0.97
0.97
-3.02%
3,447
2.24
Rows:
50