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
26/03/2019 10.75 11.50 10.00 11.50 14,353
25/03/2019 10.73 11.50 10.58 11.50 57,488
22/03/2019 12.48 12.48 10.60 11.50 52,000
21/03/2019 12.00 12.00 10.60 11.00 186,192
20/03/2019 10.10 11.85 10.10 11.50 175,773
19/03/2019 10.50 10.50 9.58 10.50 150,817
18/03/2019 9.58 10.00 9.50 10.00 235,833
15/03/2019 9.11 10.00 9.11 10.00 530,452
14/03/2019 9.04 9.35 9.04 9.35 163,625
13/03/2019 9.01 9.50 9.01 9.35 119,603
12/03/2019 9.21 9.35 9.00 9.35 86,699
11/03/2019 9.22 9.45 9.21 9.45 38,091
08/03/2019 9.10 9.45 9.10 9.45 165,759
07/03/2019 9.50 9.50 9.10 9.25 84,918
06/03/2019 9.57 9.75 9.57 9.75 139,523
05/03/2019 9.63 10.00 9.50 9.75 312,961
04/03/2019 10.20 10.20 9.30 9.90 1,269,975
01/03/2019 9.68 10.50 9.68 10.20 674,157
28/02/2019 9.86 9.94 9.33 9.63 666,614
27/02/2019 8.60 10.50 8.50 10.00 2,665,293
26/02/2019 8.50 8.69 8.12 8.45 462,791
25/02/2019 7.90 8.31 7.90 8.13 249,998
22/02/2019 8.48 8.48 7.81 8.13 353,251
21/02/2019 7.70 8.45 7.50 8.13 679,178
20/02/2019 7.99 8.00 7.31 7.50 446,490
19/02/2019 8.00 8.03 7.13 7.75 1,060,689
18/02/2019 8.00 9.35 8.00 8.50 1,396,827
15/02/2019 6.98 7.13 6.75 7.13 11,250
14/02/2019 7.17 7.24 6.75 6.88 48,174
12/02/2019 7.00 7.15 6.75 7.13 96,939

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

Sponsored Adverts