tiprankstipranks
Imprendiroma S.P.A. (IT:RNV)
:RNV
Italy Market
RNV
Imprendiroma S.P.A.
RESEARCH TOOLSreports

Imprendiroma S.P.A. (RNV) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 07, 2026
0.57
0.64
0.57
0.64
0.64
+15.32%
25,800
3.08
Sep 04, 2026
0.56
0.56
0.56
0.56
0.56
0.00%
300
0.04
Sep 03, 2026
0.56
0.59
0.50
0.56
0.56
0.00%
0
0.00
Sep 02, 2026
0.56
0.58
0.40
0.56
0.56
0.00%
0
0.00
Sep 01, 2026
0.56
0.56
0.56
0.56
0.56
-0.89%
1,200
0.14
Aug 31, 2026
0.57
0.57
0.56
0.56
0.56
-0.88%
10,800
1.26
Aug 28, 2026
0.57
0.57
0.57
0.57
0.57
-3.42%
8,100
0.90
Aug 27, 2026
0.59
0.59
0.59
0.59
0.59
-4.88%
900
0.10
Aug 26, 2026
0.58
0.62
0.57
0.62
0.62
+3.36%
6,900
0.65
Aug 25, 2026
0.58
0.60
0.52
0.60
0.60
+6.25%
17,100
1.66
Aug 24, 2026
0.58
0.61
0.56
0.56
0.56
-4.27%
11,100
1.09
Aug 21, 2026
0.60
0.60
0.58
0.59
0.59
-8.59%
17,700
1.64
Aug 20, 2026
0.61
0.64
0.61
0.64
0.64
+2.40%
600
0.05
Aug 19, 2026
0.62
0.65
0.62
0.63
0.63
-3.85%
8,400
0.73
Aug 18, 2026
0.65
0.65
0.65
0.65
0.65
+1.56%
300
0.03
Aug 17, 2026
0.64
0.64
0.60
0.64
0.64
0.00%
0
0.00
Aug 14, 2026
0.66
0.66
0.60
0.64
0.64
-3.03%
13,500
1.13
Aug 13, 2026
0.71
0.77
0.66
0.66
0.66
-2.94%
69,300
6.36
Aug 12, 2026
0.52
0.68
0.52
0.68
0.68
+36.00%
81,300
7.82
Aug 11, 2026
0.46
0.51
0.46
0.50
0.50
+10.13%
35,100
3.54
Aug 10, 2026
0.42
0.45
0.42
0.45
0.45
+6.07%
15,900
1.58
Aug 07, 2026
0.42
0.43
0.42
0.43
0.43
+4.39%
2,100
0.20
Aug 06, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
3,000
0.28
Aug 05, 2026
0.43
0.43
0.41
0.41
0.41
-3.30%
900
0.08
Aug 04, 2026
0.43
0.43
0.42
0.42
0.42
-0.93%
10,200
0.94
Aug 03, 2026
0.43
0.43
0.43
0.43
0.43
+0.47%
600
0.05
Jul 31, 2026
0.42
0.43
0.42
0.43
0.43
+1.43%
6,600
0.61
Jul 30, 2026
0.42
0.42
0.40
0.42
0.42
0.00%
0
0.00
Jul 29, 2026
0.43
0.43
0.42
0.42
0.42
-2.33%
24,300
2.27
Jul 28, 2026
0.45
0.45
0.43
0.43
0.43
-5.70%
3,000
0.27
Jul 27, 2026
0.46
0.46
0.42
0.46
0.46
0.00%
0
0.00
Jul 24, 2026
0.44
0.46
0.44
0.46
0.46
+4.59%
3,000
0.26
Jul 23, 2026
0.45
0.45
0.42
0.44
0.44
-0.91%
8,700
0.76
Jul 22, 2026
0.45
0.45
0.44
0.44
0.44
-2.22%
600
0.05
Jul 21, 2026
0.44
0.45
0.44
0.45
0.45
-1.32%
1,200
0.10
Jul 20, 2026
0.47
0.47
0.45
0.46
0.46
+3.64%
14,700
1.28
Jul 17, 2026
0.44
0.44
0.44
0.44
0.44
+1.85%
300
0.03
Jul 16, 2026
0.46
0.46
0.43
0.43
0.43
-8.47%
14,100
1.24
Jul 15, 2026
0.47
0.52
0.45
0.47
0.47
0.00%
0
0.00
Jul 14, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
5,400
0.47
Jul 13, 2026
0.48
0.48
0.47
0.47
0.47
-1.67%
6,900
0.61
Jul 10, 2026
0.49
0.49
0.48
0.48
0.48
+0.42%
2,100
0.18
Jul 09, 2026
0.48
0.48
0.48
0.48
0.48
+0.42%
900
0.08
Jul 08, 2026
0.48
0.48
0.48
0.48
0.48
-2.86%
1,200
0.10
Jul 07, 2026
0.49
0.49
0.49
0.49
0.49
0.00%
2,400
0.21
Jul 06, 2026
0.49
0.50
0.43
0.49
0.49
0.00%
0
0.00
Jul 03, 2026
0.48
0.49
0.48
0.49
0.49
+6.52%
2,400
0.21
Jul 02, 2026
0.51
0.51
0.46
0.46
0.46
-13.21%
8,400
0.74
Jul 01, 2026
0.53
0.55
0.38
0.53
0.53
0.00%
0
0.00
Jun 30, 2026
0.53
0.55
0.50
0.53
0.53
0.00%
0
0.00
Rows:
50