XLON:RBG
Revolution Bars Group Plc Stock Price (Quote)
£1.50
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1.20 | £2.00 | Thursday, 9th May 2024 RBG.L stock ended at £1.50. During the day the stock fluctuated 0% from a day low at £1.50 to a day high of £1.50. |
| 90 days | £1.00 | £3.10 | |
| 52 weeks | £1.00 | £8.30 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | £1.50 | £1.50 | £1.50 | £1.50 | 0 |
| May 08, 2024 | £1.50 | £1.80 | £1.50 | £1.50 | 60 904 |
| May 07, 2024 | £1.50 | £1.80 | £1.50 | £1.65 | 1 809 289 |
| May 03, 2024 | £1.64 | £1.80 | £1.50 | £1.65 | 267 636 |
| May 02, 2024 | £1.50 | £1.80 | £1.50 | £1.65 | 2 457 927 |
| May 01, 2024 | £1.41 | £1.50 | £1.40 | £1.45 | 842 178 |
| Apr 30, 2024 | £1.42 | £1.50 | £1.40 | £1.45 | 2 248 204 |
| Apr 29, 2024 | £1.43 | £1.50 | £1.40 | £1.45 | 788 570 |
| Apr 26, 2024 | £1.43 | £1.45 | £1.43 | £1.45 | 416 857 |
| Apr 25, 2024 | £1.60 | £1.60 | £1.40 | £1.45 | 605 316 |
| Apr 24, 2024 | £1.53 | £1.60 | £1.40 | £1.50 | 120 158 |
| Apr 23, 2024 | £1.60 | £1.60 | £1.50 | £1.50 | 834 663 |
| Apr 22, 2024 | £1.54 | £1.60 | £1.50 | £1.60 | 58 850 |
| Apr 19, 2024 | £1.54 | £1.60 | £1.50 | £1.55 | 1 553 576 |
| Apr 18, 2024 | £1.50 | £1.60 | £1.40 | £1.60 | 1 343 012 |
| Apr 17, 2024 | £1.50 | £1.60 | £1.50 | £1.55 | 172 011 |
| Apr 16, 2024 | £1.57 | £1.90 | £1.50 | £1.63 | 539 242 |
| Apr 15, 2024 | £1.59 | £1.90 | £1.50 | £1.70 | 162 985 |
| Apr 12, 2024 | £1.85 | £2.00 | £1.50 | £1.62 | 1 459 319 |
| Apr 11, 2024 | £1.20 | £2.00 | £1.20 | £1.85 | 4 036 721 |
| Apr 10, 2024 | £1.20 | £1.20 | £1.20 | £1.20 | 0 |
| Apr 09, 2024 | £1.20 | £1.20 | £1.20 | £1.20 | 0 |
| Apr 08, 2024 | £1.20 | £1.20 | £1.20 | £1.20 | 0 |
| Apr 05, 2024 | £1.20 | £1.20 | £1.20 | £1.20 | 0 |
| Apr 04, 2024 | £1.20 | £1.20 | £1.20 | £1.20 | 0 |
