livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Realm Therapeutics - (RLM) share price history


Realm Therapeutics share priceRLM share price tradesRLM Fundamentals watchlistADD to watchlist
Realm Therapeutics - (RLM) share price history
Date Open High Low Close Volume
21/12/2018 6.00 7.00 6.00 6.50 475,262
20/12/2018 6.00 6.00 5.80 5.80 299,712
19/12/2018 7.00 7.00 6.40 6.40 304,449
18/12/2018 7.01 7.32 7.01 7.25 41,785
17/12/2018 7.50 7.50 7.25 7.25 60,000
13/12/2018 7.43 7.70 7.43 7.70 100,244
12/12/2018 7.83 7.83 7.43 7.70 67,035
11/12/2018 7.85 7.85 7.70 7.70 50,000
10/12/2018 7.55 7.99 7.55 7.70 100,478
07/12/2018 8.00 8.00 7.40 7.70 339,800
06/12/2018 8.85 8.85 8.50 8.50 5,649
05/12/2018 8.95 9.00 8.10 8.50 135,715
04/12/2018 9.00 9.00 8.50 8.75 8,952
03/12/2018 8.55 9.50 8.55 8.75 50,251
30/11/2018 9.90 9.99 9.00 9.25 182,491
29/11/2018 10.13 11.00 8.33 10.00 1,406,642
28/11/2018 9.00 10.85 8.99 9.50 1,210,903
27/11/2018 8.84 9.00 8.75 8.75 187,504
26/11/2018 8.90 8.90 8.60 8.60 135,589
23/11/2018 8.35 9.00 8.35 8.60 164,289
22/11/2018 8.50 9.00 8.50 8.60 124,575
20/11/2018 8.00 8.25 8.00 8.25 52,866
08/11/2018 8.25 8.25 8.25 8.25 16,370
07/11/2018 8.14 8.25 8.14 8.25 7,900
06/11/2018 8.50 8.50 8.50 8.50 187,699
05/11/2018 8.50 8.50 8.13 8.50 178,015
01/11/2018 8.50 8.50 8.25 8.25 100,000
31/10/2018 8.50 8.50 8.25 8.25 20,000
30/10/2018 8.00 8.50 8.00 8.50 60,782
24/10/2018 8.13 8.25 8.00 8.25 79,980

Realm Therapeutics - (RLM) 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