livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Revolution Bars Group - (RBG) share price history


Revolution Bars Group share priceRBG share price tradesRBG Fundamentals watchlistADD to watchlist
Revolution Bars Group - (RBG) share price history
Date Open High Low Close Volume
15/10/2021 24.00 24.00 23.50 23.75 189,427
14/10/2021 23.88 23.88 23.50 23.75 184,330
13/10/2021 24.20 24.50 23.50 23.75 651,848
12/10/2021 24.50 24.80 24.00 24.00 587,902
11/10/2021 25.00 25.50 24.50 24.75 938,632
08/10/2021 25.15 25.95 24.25 25.10 2,602,292
07/10/2021 24.25 26.00 22.50 25.15 8,170,077
06/10/2021 22.50 22.70 22.05 22.50 2,089,040
05/10/2021 23.00 23.00 22.00 22.30 392,603
04/10/2021 23.40 24.00 22.70 22.80 493,825
01/10/2021 23.15 23.65 22.12 23.10 1,304,166
30/09/2021 24.50 24.50 23.00 24.00 721,196
29/09/2021 23.20 24.40 22.50 24.40 310,283
28/09/2021 21.89 23.50 21.88 23.00 820,850
27/09/2021 22.00 22.25 21.55 22.00 339,109
24/09/2021 22.00 22.24 21.60 22.00 234,400
23/09/2021 21.75 22.25 21.50 22.00 496,565
22/09/2021 21.74 21.74 21.00 21.74 135,231
21/09/2021 21.51 21.76 21.51 21.75 41,444
20/09/2021 22.00 22.50 21.23 21.75 459,437
17/09/2021 22.13 22.33 22.00 22.30 74,186
16/09/2021 22.38 22.60 22.00 22.30 946,703
15/09/2021 22.58 22.80 22.00 22.40 953,780
14/09/2021 22.50 23.00 22.20 22.20 600,763
13/09/2021 21.40 22.89 21.25 22.75 1,068,887
10/09/2021 21.65 22.10 21.00 21.10 1,053,650
09/09/2021 21.41 21.80 21.20 21.50 223,319
08/09/2021 21.30 21.98 21.20 21.60 445,839
07/09/2021 21.40 22.00 21.40 21.60 99,636
06/09/2021 21.32 21.75 21.00 21.60 226,457

Revolution Bars Group - (RBG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z