New Zealand markets open in 2 hours 35 minutes

Rompetrol Rafinare S.A. (RRC.RO)

BVB - BVB Delayed price. Currency in RON
Add to watchlist
0.0830+0.0010 (+1.22%)
At close: 05:04PM EEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in RONDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.08350.08350.08200.08300.083083,080
27 Jun 20240.07950.08300.07950.08200.082046,450
26 Jun 20240.08250.08250.07950.08200.0820135,986
25 Jun 20240.07900.08200.07900.08200.0820134,889
21 Jun 20240.07650.07950.07650.07950.079514,242
20 Jun 20240.07650.08100.07650.08000.080054,580
19 Jun 20240.07900.07950.07900.07950.079565,880
18 Jun 20240.07900.07900.07400.07900.079061,183
17 Jun 20240.07900.07900.07900.07900.07905,747
14 Jun 20240.07700.07950.07700.07900.07905,620
13 Jun 20240.07600.07850.07600.07700.077059,009
12 Jun 20240.08200.08200.07200.07400.0740237,321
11 Jun 20240.08000.08250.08000.08150.081530,624
10 Jun 20240.08200.08200.08000.08150.081518,129
07 Jun 20240.08200.08200.07500.08200.0820254,023
06 Jun 20240.08000.08200.07600.08200.082070,292
05 Jun 20240.07800.08150.07800.08150.0815301,097
04 Jun 20240.07800.07800.07700.07750.077569,412
03 Jun 20240.07750.07800.07450.07750.077554,410
31 May 20240.07800.07800.07500.07750.077519,722
30 May 20240.07750.07750.07750.07750.077512,108
29 May 20240.07750.07750.07750.07750.077522,725
28 May 20240.07500.07750.07500.07750.07756,005
27 May 20240.07750.07750.07500.07600.076012,154
24 May 20240.07800.07800.07750.07750.077510,040
23 May 20240.07500.07750.07500.07750.077534,500
22 May 20240.07750.07750.07750.07750.077516,411
21 May 20240.07800.07800.07800.07800.078010,400
20 May 20240.07800.07800.07500.07800.078031,109
17 May 20240.07550.07800.07500.07800.078082,978
16 May 20240.07800.07800.07550.07750.077522,561
15 May 20240.07550.07750.07550.07750.077525,420
14 May 20240.07800.07800.07550.07700.0770158,612
13 May 20240.07550.07800.07550.07550.0755114,017
10 May 20240.07300.07550.07300.07550.075515,074
09 May 20240.07550.07550.07300.07550.075585,301
08 May 20240.07500.07550.07450.07550.075559,487
07 May 20240.07400.07500.07300.07500.075061,045
02 May 20240.07250.07300.07250.07300.073048,676
30 Apr 20240.07100.07250.07100.07250.072576,790
29 Apr 20240.07100.07100.06950.07100.071032,349
26 Apr 20240.07100.07100.07000.07000.07007,021
25 Apr 20240.07100.07100.07100.07100.071014,660
24 Apr 20240.06900.07100.06900.07100.071027,795
23 Apr 20240.07150.07150.06850.06900.0690110,111
22 Apr 20240.07050.07150.07050.07150.0715103,932
19 Apr 20240.06750.07300.06750.06800.0680418,333
18 Apr 20240.07400.07400.06750.07300.0730679,092
17 Apr 20240.07400.07400.07400.07400.074015,999
16 Apr 20240.07400.07400.07400.07400.074016,000
15 Apr 20240.07400.07400.07150.07400.074032,585
12 Apr 20240.07300.07400.06900.07400.07405,060
11 Apr 20240.07500.07500.06900.07300.0730421,859
10 Apr 20240.07350.07500.07250.07500.075022,920
09 Apr 20240.07550.07550.07350.07500.075039,148
08 Apr 20240.07550.07550.07550.07550.075532,300
05 Apr 20240.07300.07550.07250.07550.07557,504
04 Apr 20240.07600.07600.07300.07550.075575,321
03 Apr 20240.07500.07650.07250.07600.0760224,359
02 Apr 20240.07600.07600.07600.07600.076031,500
01 Apr 20240.07100.07650.07100.07650.0765392,274
29 Mar 20240.07550.07550.07100.07100.0710124,502
28 Mar 20240.07500.07700.07300.07300.0730333,700
27 Mar 20240.07750.07950.07500.07850.0785215,310
26 Mar 20240.07800.07800.07400.07750.077529,241
25 Mar 20240.07700.07800.07400.07800.078031,357
22 Mar 20240.07400.07700.07400.07700.077042,769
21 Mar 20240.07650.07700.07400.07400.0740240,128
20 Mar 20240.07600.07650.07600.07650.076523,173
19 Mar 20240.07850.07850.07400.07650.0765167,093
18 Mar 20240.07900.07900.07650.07850.078510,301
15 Mar 20240.07950.07950.07700.07700.077074,285
14 Mar 20240.07950.07950.07900.07950.079511,900
13 Mar 20240.07950.07950.07750.07900.079033,336
12 Mar 20240.07950.07950.07750.07750.077518,456
11 Mar 20240.07950.07950.07750.07950.07952,873
08 Mar 20240.07950.07950.07700.07700.077079,656
07 Mar 20240.07950.08000.07900.08000.080081,872
06 Mar 20240.08000.08000.07750.07750.077557,217
05 Mar 20240.07950.07950.07750.07950.079510,600
04 Mar 20240.07800.07950.07800.07950.079522,699
01 Mar 20240.08000.08000.07750.08000.080055,417
29 Feb 20240.08000.08000.07850.07850.078531,242
28 Feb 20240.07900.08000.07900.08000.080021,476
27 Feb 20240.07950.08000.07900.07900.079054,104
26 Feb 20240.08000.08050.08000.08000.080023,657
23 Feb 20240.08050.08050.07950.07950.079587,112
22 Feb 20240.07900.08000.07900.08000.080048,267
21 Feb 20240.08050.08050.07900.07900.079047,510
20 Feb 20240.08000.08050.07900.08050.0805162,204
19 Feb 20240.08050.08050.07900.08050.080590,717
16 Feb 20240.08050.08100.07950.07950.079544,838
15 Feb 20240.08050.08050.07900.08050.080525,102
14 Feb 20240.08100.08100.08050.08100.08108,622
13 Feb 20240.07950.08150.07900.08100.0810199,346
12 Feb 20240.08050.08150.08050.08100.081022,220
09 Feb 20240.08000.08100.08000.08050.080531,323
08 Feb 20240.08000.08150.08000.08150.081524,015
07 Feb 20240.07950.08200.07950.08000.0800130,562
06 Feb 20240.08200.08250.08000.08200.0820169,422
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...