REC Silicon ASA (RNWEY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 17 Apr 2024 | 0.9420 | 1.0100 | 0.9420 | 1.0100 | 1.0100 | 1,100 |
| 16 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 15 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 900 |
| 12 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| 11 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 10 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 10,000 |
| 09 Apr 2024 | 1.0500 | 1.0770 | 1.0500 | 1.0770 | 1.0770 | 21,200 |
| 08 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 05 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 04 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 03 Apr 2024 | 0.9450 | 1.0100 | 0.9000 | 0.9000 | 0.9000 | 10,000 |
| 02 Apr 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 01 Apr 2024 | 0.9500 | 0.9500 | 0.9390 | 0.9390 | 0.9390 | 1,500 |
| 28 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 27 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 26 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 25 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 22 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 21 Mar 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 7,400 |
| 20 Mar 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 5,100 |
| 19 Mar 2024 | 0.9200 | 0.9250 | 0.8640 | 0.8640 | 0.8640 | 6,500 |
| 18 Mar 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 5,100 |
| 15 Mar 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 900 |
| 14 Mar 2024 | 0.9210 | 0.9210 | 0.9170 | 0.9170 | 0.9170 | 600 |
| 13 Mar 2024 | 0.9790 | 1.0000 | 0.9150 | 1.0000 | 1.0000 | 1,200 |
| 12 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 300 |
| 11 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 5,100 |
| 08 Mar 2024 | 1.0100 | 1.0240 | 1.0100 | 1.0200 | 1.0200 | 1,600 |
| 07 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 200 |
| 06 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,500 |
| 05 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 04 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,000 |
| 01 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 29 Feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,000 |
| 28 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 27 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 26 Feb 2024 | 0.9150 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 2,000 |
| 23 Feb 2024 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 8,200 |
| 22 Feb 2024 | 0.9430 | 0.9600 | 0.9430 | 0.9600 | 0.9600 | 5,500 |
| 21 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 400 |
| 20 Feb 2024 | 1.0000 | 1.0000 | 0.9510 | 0.9510 | 0.9510 | 17,200 |
| 16 Feb 2024 | 1.0200 | 1.0650 | 1.0200 | 1.0650 | 1.0650 | 2,000 |
| 15 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 14 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 100 |
| 13 Feb 2024 | 1.1100 | 1.1100 | 1.0650 | 1.0650 | 1.0650 | 1,400 |
| 12 Feb 2024 | 1.1300 | 1.1300 | 1.1280 | 1.1280 | 1.1280 | 600 |
| 09 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 08 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 200 |
| 07 Feb 2024 | 1.0800 | 1.0800 | 1.0450 | 1.0500 | 1.0500 | 2,600 |
| 06 Feb 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 17,300 |
| 05 Feb 2024 | 1.1300 | 1.1300 | 1.0540 | 1.0700 | 1.0700 | 800 |
| 02 Feb 2024 | 1.1700 | 1.1800 | 1.1150 | 1.1300 | 1.1300 | 10,100 |
| 01 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 3,000 |
| 31 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 1,000 |
| 30 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 29 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,000 |
| 26 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,600 |
| 25 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 24 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 23 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4,000 |
| 22 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 19 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 18 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 17 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,000 |
| 16 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 6,000 |
| 12 Jan 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 11 Jan 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 10 Jan 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 500 |
| 09 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 08 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 05 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 04 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 03 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 100 |
| 02 Jan 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| 29 Dec 2023 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 100 |
| 28 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 2,000 |
| 27 Dec 2023 | 1.3650 | 1.3650 | 1.3630 | 1.3630 | 1.3630 | 400 |
| 26 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 22 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 21 Dec 2023 | 1.2200 | 1.3600 | 1.2200 | 1.3600 | 1.3600 | 600 |
| 20 Dec 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 19 Dec 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 18 Dec 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 200 |
| 15 Dec 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 300 |
| 14 Dec 2023 | 1.2680 | 1.2680 | 1.2550 | 1.2550 | 1.2550 | 2,900 |
| 13 Dec 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 300 |
| 12 Dec 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 900 |
| 11 Dec 2023 | 1.1740 | 1.2000 | 1.1740 | 1.2000 | 1.2000 | 3,300 |
| 08 Dec 2023 | 1.2500 | 1.2500 | 1.2250 | 1.2250 | 1.2250 | 900 |
| 07 Dec 2023 | 1.2000 | 1.2160 | 1.1760 | 1.2160 | 1.2160 | 11,800 |
| 06 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 300 |
| 05 Dec 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 1,100 |
| 04 Dec 2023 | 1.2400 | 1.2400 | 1.2360 | 1.2360 | 1.2360 | 500 |
| 01 Dec 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 30 Nov 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 300 |
| 29 Nov 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 300 |
| 28 Nov 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 27 Nov 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,000 |
| 24 Nov 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.