TipRanks
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
Oct 30, 2026
0.60
0.63
0.60
0.60
0.60
+1.69%
18,600
2.24
Oct 29, 2026
0.53
0.59
0.53
0.59
0.59
+11.32%
11,400
1.40
Oct 28, 2026
0.51
0.53
0.51
0.53
0.53
+6.00%
13,200
1.65
Oct 27, 2026
0.50
0.55
0.46
0.50
0.50
0.00%
0
0.00
Oct 26, 2026
0.49
0.51
0.49
0.50
0.50
+2.46%
12,000
1.46
Oct 23, 2026
0.51
0.51
0.49
0.49
0.49
-4.31%
2,100
0.26
Oct 22, 2026
0.51
0.51
0.51
0.51
0.51
+2.00%
300
0.04
Oct 21, 2026
0.48
0.50
0.48
0.50
0.50
+3.31%
2,400
0.29
Oct 20, 2026
0.48
0.48
0.48
0.48
0.48
-2.02%
900
0.11
Oct 19, 2026
0.49
0.51
0.37
0.49
0.49
0.00%
0
0.00
Oct 16, 2026
0.49
0.49
0.49
0.49
0.49
-2.18%
3,000
0.36
Oct 15, 2026
0.56
0.56
0.50
0.51
0.51
-0.98%
6,900
0.82
Oct 14, 2026
0.46
0.51
0.45
0.51
0.51
+10.87%
36,300
4.60
Oct 13, 2026
0.46
0.46
0.46
0.46
0.46
-4.96%
4,200
0.52
Oct 12, 2026
0.48
0.48
0.42
0.48
0.48
0.00%
0
0.00
Oct 09, 2026
0.46
0.48
0.46
0.48
0.48
+3.42%
10,500
1.32
Oct 08, 2026
0.46
0.47
0.46
0.47
0.47
+3.08%
3,600
0.45
Oct 07, 2026
0.45
0.45
0.44
0.45
0.45
0.00%
18,000
2.32
Oct 06, 2026
0.45
0.45
0.45
0.45
0.45
-1.30%
600
0.08
Oct 05, 2026
0.46
0.46
0.46
0.46
0.46
-5.74%
9,900
1.30
Oct 02, 2026
0.52
0.52
0.49
0.49
0.49
-7.92%
12,000
1.61
Oct 01, 2026
0.53
0.53
0.52
0.53
0.53
-3.64%
9,000
1.23
Sep 30, 2026
0.55
0.56
0.48
0.55
0.55
0.00%
0
0.00
Sep 29, 2026
0.55
0.56
0.50
0.55
0.55
0.00%
0
0.00
Sep 28, 2026
0.55
0.56
0.48
0.55
0.55
0.00%
0
0.00
Sep 25, 2026
0.55
0.55
0.50
0.55
0.55
0.00%
0
0.00
Sep 24, 2026
0.55
0.56
0.50
0.55
0.55
0.00%
0
0.00
Sep 23, 2026
0.55
0.60
0.51
0.55
0.55
0.00%
0
0.00
Sep 22, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
300
0.04
Sep 21, 2026
0.56
0.56
0.55
0.55
0.55
-2.65%
5,700
0.74
Sep 18, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
300
0.04
Sep 17, 2026
0.58
0.58
0.57
0.57
0.57
-3.42%
1,800
0.23
Sep 16, 2026
0.59
0.64
0.52
0.59
0.59
0.00%
0
0.00
Sep 15, 2026
0.59
0.62
0.55
0.59
0.59
0.00%
0
0.00
Sep 14, 2026
0.59
0.62
0.52
0.59
0.59
0.00%
0
0.00
Sep 11, 2026
0.59
0.78
0.42
0.59
0.59
0.00%
0
0.00
Sep 10, 2026
0.59
0.59
0.59
0.59
0.59
-2.50%
900
0.10
Sep 09, 2026
0.60
0.64
0.42
0.60
0.60
0.00%
0
0.00
Sep 08, 2026
0.67
0.67
0.60
0.60
0.60
-6.25%
16,500
1.88
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
Rows:
50