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
18/05/2022 15.75 16.00 15.10 15.25 247,438
17/05/2022 15.75 16.00 15.50 15.75 190,844
16/05/2022 15.68 16.00 15.54 15.75 459,133
13/05/2022 15.30 15.83 15.30 15.68 526,784
12/05/2022 16.38 17.00 15.05 15.15 1,330,631
11/05/2022 17.00 17.00 16.31 16.60 283,349
10/05/2022 17.20 17.20 17.00 17.15 238,391
09/05/2022 17.25 17.50 17.03 17.25 260,013
06/05/2022 17.38 17.50 17.25 17.38 126,967
05/05/2022 17.38 17.40 17.25 17.38 200,539
04/05/2022 17.50 17.50 17.15 17.38 416,237
03/05/2022 17.63 18.00 17.25 17.50 162,856
29/04/2022 17.27 18.00 17.27 17.63 583,475
28/04/2022 17.38 17.40 17.00 17.10 136,367
27/04/2022 17.75 18.00 17.27 17.38 139,542
26/04/2022 17.38 17.75 17.28 17.63 90,324
25/04/2022 18.00 18.18 17.05 17.05 413,781
22/04/2022 18.25 18.34 17.77 18.00 234,088
21/04/2022 17.25 18.50 17.16 18.25 1,111,754
20/04/2022 17.75 17.90 17.10 17.25 401,397
19/04/2022 17.75 17.75 17.50 17.75 116,054
14/04/2022 17.75 17.75 17.01 17.75 215,525
13/04/2022 17.75 17.75 17.53 17.75 363,696
12/04/2022 17.75 18.00 17.65 17.75 387,553
11/04/2022 17.75 17.95 17.62 17.75 463,399
08/04/2022 17.75 17.75 17.50 17.75 210,502
07/04/2022 17.66 17.66 17.54 17.60 93,572
06/04/2022 17.75 18.00 17.50 17.75 169,169
05/04/2022 17.66 17.66 17.50 17.60 413,527
04/04/2022 17.75 17.84 17.50 17.80 596,080

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

Sponsored Adverts