TipRanks
Rino Petino S.P.A. (IT:RPTN)
:RPTN
Italy Market
RPTN
Rino Petino S.P.A.
RESEARCH TOOLSreports

Rino Petino S.P.A. (RPTN) 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 25, 2026
1.65
1.68
1.62
1.66
1.66
-3.49%
8,500
2.90
Sep 24, 2026
1.68
1.72
1.67
1.72
1.72
+3.61%
13,000
4.78
Sep 23, 2026
1.66
1.72
1.64
1.66
1.66
-4.60%
8,500
3.29
Sep 22, 2026
1.74
1.74
1.64
1.74
1.74
0.00%
0
0.00
Sep 21, 2026
1.74
1.74
1.68
1.74
1.74
+2.35%
2,500
0.93
Sep 18, 2026
1.73
1.74
1.70
1.70
1.70
-2.30%
2,000
0.74
Sep 17, 2026
1.73
1.75
1.73
1.74
1.74
-0.57%
6,000
2.29
Sep 16, 2026
1.71
1.79
1.70
1.75
1.75
+2.34%
18,500
7.33
Sep 15, 2026
1.64
1.73
1.64
1.71
1.71
+0.59%
5,000
2.01
Sep 14, 2026
1.66
1.70
1.66
1.70
1.70
-0.58%
2,500
1.01
Sep 11, 2026
1.74
1.77
1.71
1.71
1.71
+0.59%
10,000
4.24
Sep 10, 2026
1.71
1.79
1.60
1.70
1.70
-0.58%
20,500
9.78
Sep 09, 2026
1.57
1.71
1.57
1.71
1.71
+7.55%
16,000
8.40
Sep 08, 2026
1.59
1.62
1.59
1.59
1.59
+0.63%
4,000
2.16
Sep 07, 2026
1.49
1.58
1.49
1.58
1.58
+9.72%
22,000
14.36
Sep 04, 2026
1.49
1.49
1.44
1.44
1.44
-1.37%
1,000
0.63
Sep 03, 2026
1.46
1.55
1.43
1.46
1.46
0.00%
0
0.00
Sep 02, 2026
1.46
1.50
1.43
1.46
1.46
0.00%
0
0.00
Sep 01, 2026
1.46
1.51
1.30
1.46
1.46
0.00%
0
0.00
Aug 31, 2026
1.46
1.46
1.46
1.46
1.46
-2.67%
1,000
0.59
Aug 28, 2026
1.50
1.50
1.48
1.50
1.50
0.00%
3,500
2.14
Aug 27, 2026
1.50
1.50
1.50
1.50
1.50
-3.23%
500
0.31
Aug 26, 2026
1.55
1.55
1.44
1.55
1.55
0.00%
0
0.00
Aug 25, 2026
1.55
1.55
1.44
1.55
1.55
0.00%
0
0.00
Aug 24, 2026
1.55
1.55
1.44
1.55
1.55
0.00%
0
0.00
Aug 21, 2026
1.55
1.55
1.44
1.55
1.55
0.00%
0
0.00
Aug 20, 2026
1.55
1.55
1.44
1.55
1.55
0.00%
0
0.00
Aug 19, 2026
1.55
1.55
1.41
1.55
1.55
0.00%
0
0.00
Aug 18, 2026
1.55
1.55
1.55
1.55
1.55
0.00%
2,000
1.07
Aug 17, 2026
1.55
1.55
1.55
1.55
1.55
+1.31%
2,000
1.09
Aug 14, 2026
1.53
1.53
1.49
1.53
1.53
0.00%
0
0.00
Aug 13, 2026
1.53
1.53
1.40
1.53
1.53
0.00%
0
0.00
Aug 12, 2026
1.53
1.53
1.53
1.53
1.53
+2.00%
1,000
0.53
Aug 11, 2026
1.53
1.54
1.50
1.50
1.50
-5.06%
5,500
2.86
Aug 10, 2026
1.58
1.60
1.58
1.58
1.58
+1.28%
14,500
8.58
Aug 07, 2026
1.56
1.59
1.50
1.56
1.56
0.00%
0
0.00
Aug 06, 2026
1.56
1.59
1.51
1.56
1.56
0.00%
0
0.00
Aug 05, 2026
1.56
1.59
1.55
1.56
1.56
0.00%
0
0.00
Aug 04, 2026
1.56
1.59
1.54
1.56
1.56
0.00%
0
0.00
Aug 03, 2026
1.56
1.72
1.53
1.56
1.56
0.00%
0
0.00
Jul 31, 2026
1.56
1.74
1.54
1.56
1.56
0.00%
0
0.00
Jul 30, 2026
1.56
1.62
1.50
1.56
1.56
0.00%
0
0.00
Jul 29, 2026
1.55
1.56
1.55
1.56
1.56
-3.11%
2,000
1.10
Jul 28, 2026
1.61
1.61
1.55
1.61
1.61
0.00%
0
0.00
Jul 27, 2026
1.61
1.61
1.54
1.61
1.61
0.00%
0
0.00
Jul 24, 2026
1.61
1.61
1.61
1.61
1.61
-3.01%
2,000
1.08
Jul 23, 2026
1.66
1.71
1.66
1.66
1.66
+0.61%
8,000
4.65
Jul 22, 2026
1.65
1.69
1.59
1.65
1.65
0.00%
0
0.00
Jul 21, 2026
1.65
1.65
1.65
1.65
1.65
+1.23%
500
0.29
Jul 20, 2026
1.63
1.63
1.63
1.63
1.63
+1.24%
500
0.29
Rows:
50