Revolution Bars Group plc - RBG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2024	0.7	0.68	0.68	0.71	0.65	1.2M
November 04, 2024	0.7	0.7	0.7	0.75	0.65	369,976
November 01, 2024	0.7	0.7	0.7	0.75	0.66	352,424
October 31, 2024	0.7	0.7	0.7	0.75	0.65	1.06M
October 30, 2024	0.68	0.7	0.7	0.74	0.65	3.46M
October 29, 2024	0.68	0.68	0.68	0.7	0.65	348,493
October 28, 2024	0.7	0.68	0.68	0.74	0.65	7.04M
October 25, 2024	0.7	0.7	0.7	0.75	0.66	3.05M
October 24, 2024	0.73	0.7	0.7	0.75	0.63	23.4M
October 23, 2024	0.73	0.73	0.73	0.74	0.7	2.82M
October 22, 2024	0.75	0.73	0.73	0.77	0.63	12.24M
October 21, 2024	0.85	0.88	0.88	0.9	0.8	2.99M
October 18, 2024	0.85	0.85	0.85	0.9	0.81	1.49M
October 17, 2024	0.85	0.85	0.85	0.9	0.8	843,909
October 16, 2024	0.8	0.85	0.85	0.87	0.8	4.17M
October 15, 2024	0.83	0.8	0.8	0.85	0.76	3.12M
October 14, 2024	0.83	0.83	0.83	0.84	0.8	1.95M
October 11, 2024	0.85	0.8	0.8	0.9	0.75	3.29M
October 10, 2024	0.85	0.85	0.85	0.9	0.8	100,964
October 09, 2024	0.85	0.85	0.85	0.9	0.8	80,245
October 08, 2024	0.85	0.85	0.85	0.9	0.8	295,412
October 07, 2024	0.85	0.85	0.85	0.9	0.8	725,357
October 04, 2024	0.9	0.85	0.85	0.95	0.8	2.65M
October 03, 2024	0.9	0.9	0.9	0.95	0.85	89,981
October 02, 2024	0.9	0.9	0.9	0.95	0.85	76,204
October 01, 2024	0.93	0.9	0.9	0.95	0.85	2.17M
September 30, 2024	0.93	0.93	0.93	0.95	0.92	2.05M
September 27, 2024	0.93	0.93	0.93	0.95	0.92	780,048
September 26, 2024	0.93	0.93	0.93	0.95	0.9	1.8M
September 25, 2024	0.93	0.93	0.93	0.93	0.92	201,131
September 24, 2024	0.93	0.93	0.93	0.95	0.9	332,103
September 23, 2024	0.93	0.93	0.93	0.94	0.91	1.03M
September 20, 2024	0.93	0.93	0.93	0.95	0.9	162,398
September 19, 2024	0.93	0.93	0.93	0.94	0.92	1.52M
September 18, 2024	0.95	0.93	0.93	1	0.9	840,885
September 17, 2024	0.95	0.95	0.95	1	0.9	574,563
September 16, 2024	0.95	0.95	0.95	0.97	0.93	634,772
September 13, 2024	0.93	0.95	0.95	1	0.9	2.32M
September 12, 2024	0.93	0.93	0.93	0.95	0.9	1.04M
September 11, 2024	0.93	0.93	0.93	0.95	0.85	5.23M
September 10, 2024	0.93	0.93	0.93	0.95	0.9	3.86M
September 09, 2024	0.88	0.93	0.93	0.95	0.85	3.87M
September 06, 2024	0.88	0.88	0.88	0.9	0.85	360,276
September 05, 2024	0.88	0.88	0.88	0.9	0.85	734,568
September 04, 2024	0.93	0.88	0.88	0.95	0.86	32.6M
September 03, 2024	0.95	0.93	0.93	0.95	0.9	1.51M
September 02, 2024	0.95	0.95	0.95	1	0.9	105,766
August 30, 2024	0.98	0.95	0.95	1	0.9	18.92M
August 29, 2024	0.95	0.98	0.98	1	0.91	1.65M
August 28, 2024	1	0.95	0.95	1.1	0.9	1.6M
August 27, 2024	1.05	1	1	1.1	0.92	1.12M
August 23, 2024	1.05	1.05	1.05	1.1	1	86,359
August 22, 2024	1.05	1.05	1.05	1.05	1.01	12,120
August 21, 2024	1.05	1.05	1.05	1.1	1	355,171
August 20, 2024	1.05	1.05	1.05	1.1	1	232,510
August 19, 2024	1.2	1.05	1.05	1.2	0.99	1.16M
August 16, 2024	1.2	1.2	1.2	1.3	1.01	138,612
August 15, 2024	1.2	1.2	1.2	1.27	1.11	37,844
August 14, 2024	1.2	1.2	1.2	1.3	1.1	332,216
August 13, 2024	1.2	1.2	1.2	1.3	1.1	152,708

Revolution Bars Group plc (RBG.L) LSE