REINO CAPITAL S.A. (RNC) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | -0.69% | 2,105 | 0.07 |
| Nov 03, 2026 | 1.46 | 1.48 | 1.39 | 1.44 | 1.44 | -1.37% | 34,156 | 1.17 |
| Nov 02, 2026 | 1.40 | 1.46 | 1.34 | 1.46 | 1.46 | +3.55% | 7,752 | 0.26 |
| Oct 30, 2026 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | +5.22% | 15,181 | 0.52 |
| Oct 29, 2026 | 1.32 | 1.39 | 1.32 | 1.34 | 1.34 | -2.19% | 2,421 | 0.08 |
| Oct 28, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | +0.00% | 20,177 | 0.70 |
| Oct 27, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 40 | 0.00 |
| Oct 26, 2026 | 1.31 | 1.38 | 1.30 | 1.38 | 1.38 | +0.00% | 8,166 | 0.28 |
| Oct 23, 2026 | 1.40 | 1.40 | 1.32 | 1.38 | 1.38 | -1.43% | 234 | 0.01 |
| Oct 22, 2026 | 1.41 | 1.41 | 1.31 | 1.40 | 1.40 | -0.71% | 4,631 | 0.16 |
| Oct 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.71% | 2 | 0.00 |
| Oct 20, 2026 | 1.40 | 1.41 | 1.31 | 1.40 | 1.40 | +2.19% | 6,031 | 0.20 |
| Oct 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | +0.00% | 46 | 0.00 |
| Oct 16, 2026 | 1.40 | 1.41 | 1.30 | 1.37 | 1.37 | +0.00% | 9,384 | 0.31 |
| Oct 15, 2026 | 1.39 | 1.39 | 1.30 | 1.37 | 1.37 | -2.14% | 39,554 | 1.34 |
| Oct 14, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | +0.72% | 6,217 | 0.21 |
| Oct 13, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.00% | 2,386 | 0.08 |
| Oct 12, 2026 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 1,165 | 0.04 |
| Oct 09, 2026 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | -0.71% | 7,481 | 0.25 |
| Oct 08, 2026 | 1.38 | 1.41 | 1.33 | 1.41 | 1.41 | +0.00% | 19,822 | 0.68 |
| Oct 07, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | +0.71% | 6,275 | 0.21 |
| Oct 06, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | -0.71% | 22,985 | 0.79 |
| Oct 05, 2026 | 1.49 | 1.49 | 1.37 | 1.41 | 1.41 | -4.08% | 38,423 | 1.35 |
| Oct 02, 2026 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | -0.68% | 2,871 | 0.10 |
| Oct 01, 2026 | 1.49 | 1.49 | 1.36 | 1.48 | 1.48 | -1.99% | 88,365 | 3.26 |
| Sep 30, 2026 | 1.50 | 1.51 | 1.43 | 1.51 | 1.51 | +0.67% | 13,898 | 0.51 |
| Sep 29, 2026 | 1.48 | 1.50 | 1.42 | 1.50 | 1.50 | +1.35% | 22,204 | 0.81 |
| Sep 28, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -0.67% | 6,214 | 0.23 |
| Sep 25, 2026 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | -0.67% | 3,899 | 0.14 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | +0.00% | 2,300 | 0.08 |
| Sep 23, 2026 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | +0.00% | 18,309 | 0.66 |
| Sep 22, 2026 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | +0.00% | 5,960 | 0.21 |
| Sep 21, 2026 | 1.50 | 1.51 | 1.46 | 1.50 | 1.50 | -0.66% | 1,243 | 0.04 |
| Sep 18, 2026 | 1.50 | 1.52 | 1.44 | 1.51 | 1.51 | -0.66% | 5,728 | 0.20 |
| Sep 17, 2026 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | +1.33% | 2,438 | 0.08 |
| Sep 16, 2026 | 1.47 | 1.52 | 1.40 | 1.50 | 1.50 | -1.32% | 25,778 | 0.90 |
| Sep 15, 2026 | 1.52 | 1.52 | 1.43 | 1.52 | 1.52 | +0.00% | 26,088 | 0.92 |
| Sep 14, 2026 | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | -1.94% | 9,476 | 0.33 |
| Sep 11, 2026 | 1.65 | 1.77 | 1.43 | 1.55 | 1.55 | -6.06% | 182,536 | 7.08 |
| Sep 10, 2026 | 1.69 | 1.73 | 1.53 | 1.65 | 1.65 | -7.82% | 147,340 | 6.28 |
| Sep 09, 2026 | 1.99 | 2.14 | 1.68 | 1.79 | 1.79 | -5.29% | 417,425 | 24.54 |
| Sep 08, 2026 | 1.39 | 2.02 | 1.39 | 1.89 | 1.89 | +35.97% | 565,403 | 70.35 |
| Sep 07, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 1,027 | 0.13 |
| Sep 04, 2026 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | +0.00% | 7 | 0.00 |
| Sep 02, 2026 | 1.41 | 1.41 | 1.34 | 1.40 | 1.40 | -0.71% | 3,339 | 0.39 |
| Sep 01, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.70% | 110 | 0.01 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +0.00% | 5 | 0.00 |
| Aug 28, 2026 | 1.42 | 1.42 | 1.34 | 1.42 | 1.42 | +0.00% | 10,017 | 1.06 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.32 | 1.42 | 1.42 | +0.00% | 39,130 | 4.13 |
