Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BVB RON

S.C. Romcarbon S.A. (ROCE.RO)

0.1565
-0.0035
(-2.19%)
At close: May 2 at 5:34:06 PM GMT+3
Currency in RON
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.15650.15650.15400.15650.1565115,480
Apr 30, 20250.15800.16000.15800.16000.160013,603
Apr 29, 20250.16100.16100.15750.16000.160069,450
Apr 28, 20250.16350.16350.16250.16250.162539,946
Apr 25, 20250.16750.16750.16300.16400.164040,017
Apr 24, 20250.17300.17350.16500.16500.1650358,436
Apr 23, 20250.16900.17400.16350.16950.1695884,667
Apr 22, 20250.17300.17700.16350.16350.1635597,701
Apr 17, 20250.17950.17950.16800.17100.17102,285,964
Apr 16, 20250.16300.17050.15450.17050.17053,134,481
Apr 15, 20250.14000.14850.14000.14850.1485539,958
Apr 14, 20250.13200.13200.12950.12950.12958,850
Apr 11, 20250.12900.13200.12900.12900.12903,750
Apr 10, 20250.13200.13200.12900.13200.13201,505
Apr 9, 20250.13200.13200.12850.12950.1295210,180
Apr 8, 20250.12850.12850.12850.12850.1285220,800
Apr 7, 20250.12850.12850.11550.12850.1285499,447
Apr 4, 20250.13200.13300.12700.12850.1285504,930
Apr 3, 20250.13300.13550.13200.13200.132030,669
Apr 2, 20250.13550.13550.13550.13550.1355-
Apr 1, 20250.13400.13550.13300.13550.13551,225
Mar 31, 20250.13250.13550.13200.13550.135558,976
Mar 28, 20250.13500.13500.13500.13500.1350-
Mar 27, 20250.13900.13900.13500.13500.13504,902
Mar 26, 20250.13300.13400.13100.13400.134064,275
Mar 25, 20250.13400.13400.13400.13400.134033,100
Mar 24, 20250.13700.13700.13500.13600.1360289,525
Mar 21, 20250.13850.13850.13800.13800.138038,290
Mar 20, 20250.13850.13850.13850.13850.13853,600
Mar 19, 20250.13700.13700.13650.13700.137014,777
Mar 18, 20250.13700.13700.13700.13700.137012,189
Mar 17, 20250.13700.13700.13650.13650.1365763
Mar 14, 20250.13700.13700.13700.13700.13707,357
Mar 13, 20250.13700.13700.13700.13700.1370202
Mar 12, 20250.13700.13700.13700.13700.13702,891
Mar 11, 20250.13250.13250.13250.13250.1325-
Mar 10, 20250.13700.13700.13250.13250.132528,050
Mar 7, 20250.13200.13400.13100.13400.1340586,000
Mar 6, 20250.13750.13800.13200.13200.1320601,450
Mar 5, 20250.13850.13900.13750.13900.139093,391
Mar 4, 20250.13850.14100.13850.14100.14102,119
Mar 3, 20250.14100.14300.13850.14000.1400152,889
Feb 28, 20250.14700.14700.13800.14050.1405687,762
Feb 27, 20250.14600.14700.14600.14700.147011,905
Feb 26, 20250.14600.14600.14600.14600.1460376
Feb 25, 20250.14800.15050.14750.15000.150050,595
Feb 24, 20250.15100.15100.14700.15050.150569,998
Feb 21, 20250.15100.15100.15000.15000.150085,436
Feb 20, 20250.15100.15100.15100.15100.1510316
Feb 19, 20250.15200.15200.15100.15100.15101,970
Feb 18, 20250.15000.15100.15000.15100.151023,288
Feb 17, 20250.14900.15000.14700.15000.150035,865
Feb 14, 20250.14600.14900.14300.14900.1490466,791
Feb 13, 20250.14400.14600.14300.14600.146022,500
Feb 12, 20250.14500.14600.14300.14600.146011,990
Feb 11, 20250.14350.14600.14300.14500.145048,464
Feb 10, 20250.14700.14700.14300.14600.146030,005
Feb 7, 20250.14300.14600.14300.14600.14608,985
Feb 6, 20250.14550.14650.14400.14400.144040,476
Feb 5, 20250.14650.14650.14550.14550.145512,387
Feb 4, 20250.14800.14800.14800.14800.1480-
Feb 3, 20250.14650.14800.14500.14800.148049,683
Jan 31, 20250.15000.15000.14800.14800.148033,535
Jan 30, 20250.14750.14800.14650.14650.14657,300
Jan 29, 20250.14800.15000.14750.14750.1475307,450
Jan 28, 20250.14750.14800.14750.14800.148034,533
Jan 27, 20250.14800.14800.14800.14800.1480-
Jan 23, 20250.14800.14800.14700.14800.14805,040
Jan 22, 20250.14800.14800.14800.14800.1480231
Jan 21, 20250.14700.14700.14700.14700.147020,000
Jan 20, 20250.14800.14800.14800.14800.14806,800
Jan 17, 20250.14700.14800.14700.14800.14809,927
Jan 16, 20250.14750.14800.14600.14700.14708,466
Jan 15, 20250.14800.15000.14800.15000.15002,500
Jan 14, 20250.15000.15000.14900.15000.150010,573
Jan 13, 20250.15000.15100.14800.15100.1510773
Jan 10, 20250.15000.15100.14850.15000.150040,069
Jan 9, 20250.14700.15500.14700.15500.155053,150
Jan 8, 20250.14900.14900.14750.14800.148023,233
Jan 3, 20250.14900.15100.14900.15100.15105,002
Dec 30, 20240.15200.15200.14700.15100.1510110,887
Dec 27, 20240.15100.16500.15000.15300.153030,647
Dec 23, 20240.14800.15100.14750.15100.1510307,590
Dec 20, 20240.15000.15000.15000.15000.1500105,070
Dec 19, 20240.15250.15250.14850.15000.15008,164
Dec 18, 20240.15300.15300.15200.15200.15207,535
Dec 17, 20240.15700.15700.15350.15650.156510,836
Dec 16, 20240.15800.15800.15400.15800.158041,330
Dec 13, 20240.16250.16700.15100.15650.1565935,090
Dec 12, 20240.16700.16700.16400.16400.164018,600
Dec 11, 20240.16350.16700.16350.16700.167020,700
Dec 10, 20240.16900.16900.16600.16700.1670100,147
Dec 9, 20240.16400.17000.16200.16950.16951,598,711
Dec 6, 20240.14300.16000.14300.15500.15501,549,467
Dec 5, 20240.13900.14300.13850.14300.1430405,079
Dec 4, 20240.13800.14950.13600.13800.1380184,182
Dec 3, 20240.15100.15100.14600.14600.146081,492
Dec 2, 20240.15000.15500.15000.15500.1550218,504
Nov 29, 20240.14800.15100.14700.15000.150074,769
Nov 28, 20240.16000.16000.15300.15350.1535397,810
Nov 27, 20240.15750.16000.15750.15950.159521,630
Nov 26, 20240.15700.16000.15700.16000.160011,890
Nov 25, 20240.16500.16500.15900.15900.1590700,708
Nov 22, 20240.16300.17100.15900.17100.17101,253,413
Nov 21, 20240.15500.17300.15500.16300.16301,348,419
Nov 20, 20240.13350.15500.13300.15100.15101,445,293
Nov 19, 20240.13750.14000.13700.13700.137016,090
Nov 18, 20240.14000.14050.13800.13800.1380251,978
Nov 15, 20240.13500.14000.13200.13800.1380236,602
Nov 14, 20240.13700.13850.13700.13850.138516,242
Nov 13, 20240.13350.13550.13350.13550.1355460,962
Nov 12, 20240.13450.13450.13300.13300.133019,108
Nov 11, 20240.13600.13600.13100.13450.1345291,047
Nov 8, 20240.13600.13600.13600.13600.13604,200
Nov 7, 20240.13700.13750.13550.13600.1360319,992
Nov 6, 20240.13950.13950.13550.13700.1370384,991
Nov 5, 20240.14100.14100.13700.13700.137054,933
Nov 4, 20240.14000.14000.14000.14000.140032,235
Nov 1, 20240.13800.13950.13750.13950.139526,265
Oct 31, 20240.14050.14050.13750.14000.1400520,851
Oct 30, 20240.14150.14150.14150.14150.14156,000
Oct 29, 20240.14350.14350.14000.14150.141544,143
Oct 28, 20240.13950.14350.13850.14000.1400492,858
Oct 25, 20240.13900.13900.13900.13900.13901,850
Oct 24, 20240.13750.13950.13750.13900.13905,249
Oct 23, 20240.13850.13950.13850.13850.138522,408
Oct 22, 20240.13900.13950.13850.13950.139518,367
Oct 21, 20240.13950.13950.13750.13850.1385165,200
Oct 18, 20240.14150.14150.13950.13950.13952,913
Oct 17, 20240.14050.14100.14000.14000.140034,542
Oct 16, 20240.13850.14050.13850.14000.1400235,479
Oct 15, 20240.13800.14050.13800.13850.1385441,317
Oct 14, 20240.13850.13850.13800.13850.138534,027
Oct 11, 20240.14000.14000.13850.13850.1385619,467
Oct 10, 20240.14050.14050.14000.14050.140562,857
Oct 9, 20240.14450.14450.14000.14000.1400346,614
Oct 8, 20240.14500.14500.14400.14450.144527,983
Oct 7, 20240.14500.14500.14400.14450.14459,127
Oct 4, 20240.14400.14500.14400.14500.145014,855
Oct 3, 20240.14300.14400.14300.14350.1435675,327
Oct 2, 20240.14250.14300.14250.14300.143014,210
Oct 1, 20240.14550.14550.14300.14300.1430263,871
Sep 30, 20240.14350.14650.14350.14600.1460545,909
Sep 27, 20240.14650.14650.14300.14350.1435218,980
Sep 26, 20240.14650.14650.14400.14600.1460713,500
Sep 25, 20240.14650.14650.14650.14650.146515,656
Sep 24, 20240.14700.14700.14600.14700.147010,516
Sep 23, 20240.14700.14700.14550.14700.147021,567
Sep 20, 20240.14600.14750.14450.14750.1475261,847
Sep 19, 20240.14750.14750.14450.14450.1445120,078
Sep 18, 20240.14700.14800.14700.14750.147520,415
Sep 17, 20240.15500.15500.14700.14700.1470141,557
Sep 16, 20240.15150.15150.14500.14950.1495613,191
Sep 13, 20240.15050.15100.15000.15100.1510102,082
Sep 12, 20240.15150.15150.15050.15050.150513,569
Sep 11, 20240.15250.15250.15050.15250.15253,725
Sep 10, 20240.15500.15500.15050.15150.1515246,351
Sep 9, 20240.15400.15500.15100.15150.1515443,124
Sep 6, 20240.15500.15750.15400.15400.1540418,375
Sep 5, 20240.15600.15700.15500.15500.1550815,032
Sep 4, 20240.15650.16000.15600.15600.156099,185
Sep 3, 20240.15850.16050.15550.16000.1600103,620
Sep 2, 20240.16200.16200.15600.15600.1560230,770
Aug 30, 20240.15950.16200.15950.16100.1610696,977
Aug 29, 20240.15700.15800.15600.15800.1580573,395
Aug 28, 20240.15900.16000.15800.16000.1600304,289
Aug 27, 20240.16250.16250.15950.16000.160076,009
Aug 26, 20240.16000.16300.15950.16300.163072,644
Aug 23, 20240.16000.16250.16000.16250.162554,520
Aug 22, 20240.16600.16600.16250.16250.1625232,048
Aug 21, 20240.16650.16650.16400.16600.166053,984
Aug 20, 20240.16250.16700.16250.16300.1630378,186
Aug 19, 20240.16300.16300.16050.16250.162534,723
Aug 16, 20240.16300.16300.16000.16300.1630348,933
Aug 14, 20240.16400.16400.15500.16000.1600739,742
Aug 13, 20240.16550.16550.16400.16500.165026,241
Aug 12, 20240.16500.16500.16400.16400.164070,607
Aug 9, 20240.16500.16600.16450.16450.164521,350
Aug 8, 2024 0.005 Dividend
Aug 8, 20240.16700.16700.16500.16500.165091,843
Aug 7, 20240.16900.17050.16750.17000.165024,506
Aug 6, 20240.16700.17000.16700.16900.164033,180
Aug 5, 20240.17200.17200.16650.16900.1640222,387
Aug 2, 20240.17400.17400.17100.17400.168933,713
Aug 1, 20240.17450.17450.17100.17150.166542,382
Jul 31, 20240.17500.17500.17000.17400.1689519,461
Jul 30, 20240.17500.17500.17200.17400.168993,584
Jul 29, 20240.17500.17500.17200.17200.166932,289
Jul 26, 20240.17250.17450.17250.17450.169422,460
Jul 25, 20240.17650.17650.17200.17200.166913,060
Jul 24, 20240.17650.17650.17550.17650.171321,093
Jul 23, 20240.17500.17650.17200.17650.171365,237
Jul 22, 20240.17500.17500.17500.17500.169938,726
Jul 19, 20240.17200.17500.17200.17500.1699241,002
Jul 18, 20240.17300.17300.17200.17200.166943,800
Jul 17, 20240.17300.17500.17300.17300.167935,264
Jul 16, 20240.17650.17650.17300.17300.1679146,155
Jul 15, 20240.17500.17500.17350.17500.169928,865
Jul 12, 20240.17350.17650.17350.17650.17133,046
Jul 11, 20240.17600.17600.17200.17500.169948,603
Jul 10, 20240.17500.17600.17500.17600.17088,314
Jul 9, 20240.17600.17600.17500.17500.169917,986
Jul 8, 20240.17600.17600.17300.17600.170857,272
Jul 5, 20240.17650.17650.17250.17600.170884,336
Jul 4, 20240.17700.17700.17400.17400.1689595,677
Jul 3, 20240.17500.17700.17500.17700.171837,250
Jul 2, 20240.17500.17750.17500.17600.170878,836
Jul 1, 20240.17600.17600.17450.17600.170885,471
Jun 28, 20240.17850.17850.17650.17800.172818,882
Jun 27, 20240.17700.17850.17700.17850.1732500,185
Jun 26, 20240.17700.17700.17400.17700.171871,215
Jun 25, 20240.17700.17950.17550.17700.1718230,558
Jun 21, 20240.17950.17950.17700.17950.174214,351
Jun 20, 20240.18000.18000.17650.17800.1728146,670
Jun 19, 20240.17950.18050.17950.18000.174732,238
Jun 18, 20240.17950.18350.17850.17950.1742843,853
Jun 17, 20240.17850.17950.17650.17800.172868,513
Jun 14, 20240.17950.17950.17600.17600.170867,897
Jun 13, 20240.17650.17950.17650.17950.174220,065
Jun 12, 20240.17700.17700.17550.17650.171329,907
Jun 11, 20240.17850.18000.17650.17700.1718307,646
Jun 10, 20240.17800.17850.17650.17850.173272,259
Jun 7, 20240.17700.17850.17500.17800.1728791,735
Jun 6, 20240.17650.17700.17400.17700.1718230,941
Jun 5, 20240.17500.17700.17500.17500.169960,738
Jun 4, 20240.17600.17800.17600.17700.1718378,254
Jun 3, 20240.17300.17600.17050.17600.1708262,785
May 31, 20240.17600.17600.17400.17500.1699282,085
May 30, 20240.17600.17800.17600.17750.172368,689
May 29, 20240.17550.18750.17550.17600.17082,013,198
May 28, 20240.16800.17550.16550.17300.1679845,386
May 27, 20240.16950.16950.16500.16600.1611589,794
May 24, 20240.17000.17000.16700.16700.1621193,374
May 23, 20240.17100.17100.16800.17050.1655124,120
May 22, 20240.17100.17100.17000.17100.166087,802
May 21, 20240.16850.17050.16800.17050.1655397,898
May 20, 20240.17000.17000.16550.16700.1621389,129
May 17, 20240.17000.17150.16800.17150.1665181,987
May 16, 20240.17000.17100.16800.16850.1635990,059
May 15, 20240.17000.17400.17000.17400.1689506,289
May 14, 20240.17500.17500.17000.17300.1679359,215
May 13, 20240.17500.17550.17300.17500.169977,695
May 10, 20240.17250.17500.17200.17500.1699293,998
May 9, 20240.17400.17550.17150.17500.1699480,798
May 8, 20240.17550.17600.17450.17450.169457,921
May 7, 20240.17750.17750.17500.17550.170384,910
May 2, 20240.17750.17750.17550.17550.17031,802