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
30/08/2024 0.98 0.98 0.90 0.95 5,851,451
29/08/2024 0.95 0.99 0.91 0.98 1,649,640
28/08/2024 1.00 1.00 0.90 0.95 1,536,720
27/08/2024 1.05 1.09 0.92 1.00 1,069,421
23/08/2024 1.05 1.05 1.01 1.05 63,409
22/08/2024 1.05 1.05 1.01 1.05 12,120
21/08/2024 1.05 1.05 1.01 1.05 354,898
20/08/2024 1.05 1.09 1.04 1.05 213,091
19/08/2024 1.10 1.10 0.99 1.05 1,060,237
16/08/2024 1.20 1.20 1.01 1.20 132,814
15/08/2024 1.20 1.28 1.11 1.20 37,844
14/08/2024 1.20 1.20 1.12 1.20 319,877
13/08/2024 1.20 1.20 1.12 1.20 132,980
12/08/2024 1.28 1.28 1.11 1.20 635,771
09/08/2024 1.15 1.37 1.15 1.30 1,881,797
08/08/2024 1.10 1.19 1.00 1.10 481,470
07/08/2024 1.10 1.20 1.05 1.10 287,001
06/08/2024 1.10 1.15 1.00 1.10 177,192
05/08/2024 1.20 1.20 0.90 1.10 443,386
02/08/2024 1.25 1.25 1.20 1.25 2,431
01/08/2024 1.25 1.25 1.20 1.25 16,801
31/07/2024 1.25 1.29 1.20 1.25 5,570
30/07/2024 1.25 1.25 1.20 1.25 15,611
29/07/2024 1.25 1.29 1.20 1.25 136,814
26/07/2024 1.25 1.29 1.20 1.25 271,072
25/07/2024 1.25 1.25 1.21 1.25 202,181
24/07/2024 1.25 1.25 1.21 1.25 27,146
23/07/2024 1.25 1.25 1.20 1.25 377,503
22/07/2024 1.25 1.26 1.25 1.25 37,997
19/07/2024 1.25 1.29 1.25 1.25 10,045

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