Resimac Group Limited Historical Data - RMC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Resimac Group Limited (RMC)
Resimac Group Limited (RMC) Historical

Resimac Group Limited (RMC)

0.962

0.012

(1.26%)

Closed December 28 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.008	-0.824742268041	0.97	0.98	0.945	88061	0.96417579	DE
4	0.087	9.94285714286	0.875	1	0.87	154787	0.95799137	DE
12	0.082	9.31818181818	0.88	1	0.83	104036	0.91249871	DE
26	0.082	9.31818181818	0.88	1	0.785	119139	0.87956831	DE
52	-0.058	-5.6862745098	1.02	1.235	0.785	135449	0.96978001	DE
156	-0.948	-49.6335078534	1.91	2.05	0.785	130052	1.11818554	DE
260	-0.548	-36.2913907285	1.51	2.8	0.4	192797	1.48201241	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735276500	0.962	0.012	1.26	0.96	0.97	0.96	86510
1735014060	0.95	0.005	0.53	0.98	0.98	0.945	20326
1734930900	0.945	-0.025	-2.58	0.98	0.98	0.945	53814
1734671700	0.97	0.005	0.52	0.965	0.98	0.955	218169
1734585300	0.965	0.03	3.21	0.97	0.975	0.965	59936
1734498900	0.935	-0.005	-0.53	0.93	0.95	0.93	87144
1734412500	0.94	-0.035	-3.59	0.955	0.965	0.94	111599
1734326100	0.975	-0.01	-1.02	0.98	0.98	0.95	57877
1734066900	0.985	0.01	1.03	0.95	0.99	0.95	61950
1733980500	0.975	0.01	1.04	0.99	0.99	0.96	13571
1733894100	0.965	-0.022	-2.23	1	1	0.965	100842
1733807700	0.987	-0.003	-0.30	0.99	0.99	0.98	101227
1733721300	0.99	0.025	2.59	0.95	0.99	0.95	38343
1733462100	0.965	-0.015	-1.53	0.975	0.975	0.965	22869
1733375700	0.98	-0.01	-1.01	0.99	0.99	0.98	84436
1733289300	0.99	0.02	2.06	0.97	0.99	0.96	395807
1733202900	0.97	0.01	1.04	0.955	0.97	0.95	239048
1733116500	0.96	0.04	4.35	0.9	0.965	0.895	694890
1732857300	0.92	0.01	1.10	0.9	0.94	0.89	291214
1732770900	0.91	0.045	5.20	0.875	0.92	0.87	287898
1732684500	0.865	-0.005	-0.57	0.865	0.865	0.865	2925
1732598100	0.87	0.025	2.96	0.865	0.885	0.865	52456
1732511700	0.845	-0.02	-2.31	0.85	0.865	0.84	211169
1732252500	0.865	0.025	2.98	0.85	0.865	0.85	60498
1732166100	0.84	-0.01	-1.18	0.85	0.85	0.84	61654
1732079700	0.85	-0.025	-2.86	0.86	0.86	0.85	140120
1731993300	0.875	0.005	0.57	0.88	0.88	0.875	7233
1731906900	0.87	-0.005	-0.57	0.87	0.885	0.87	37372
1731647700	0.875	0.01	1.16	0.865	0.875	0.865	4668
1731561300	0.865	0	0.00	0.865	0.875	0.865	57625
1731474900	0.865	-0.005	-0.57	0.865	0.865	0.865	7845
1731388500	0.87	0	0.00	0.87	0.87	0.865	57486
1731302100	0.87	-0.01	-1.14	0.88	0.88	0.87	21052
1731042900	0.88	-0.0025	-0.28	0.88	0.8825	0.875	114669
1730956500	0.8825	0.0125	1.44	0.87	0.89	0.87	210553
1730870100	0.87	0	0.00	0.87	0.885	0.87	52684
1730783700	0.87	-0.015	-1.69	0.89	0.89	0.865	109130
1730697300	0.885	0.025	2.91	0.87	0.885	0.87	46548
1730438100	0.86	-0.03	-3.37	0.89	0.89	0.86	7300
1730351700	0.89	0.01	1.14	0.88	0.89	0.85	87883
1730265300	0.88	-0.01	-1.12	0.8825	0.895	0.88	10763
1730178900	0.89	0	0.00	0.88	0.89	0.88	2289
1730092500	0.89	0.015	1.71	0.885	0.89	0.88	219792
1729833300	0.875	0.005	0.57	0.8525	0.89	0.845	247585
1729746900	0.87	0.025	2.96	0.86	0.87	0.83	122438
1729660500	0.845	-0.015	-1.74	0.85	0.85	0.84	56413
1729574100	0.86	0.005	0.58	0.855	0.86	0.8475	131253
1729487700	0.855	0	0.00	0.87	0.87	0.84	126907
1729228500	0.855	-0.015	-1.72	0.87	0.87	0.855	59893
1729142100	0.87	0	0.00	0.875	0.875	0.865	85422
1729055700	0.87	-0.01	-1.14	0.88	0.88	0.865	202755
1728969300	0.88	0.005	0.57	0.88	0.885	0.875	65860
1728882900	0.875	-0.01	-1.13	0.89	0.89	0.875	37835
1728623700	0.885	-0.005	-0.56	0.885	0.9	0.88	138736
1728537300	0.89	-0.005	-0.56	0.88	0.9	0.88	75650
1728450900	0.895	0.03	3.47	0.87	0.895	0.865	101185
1728364500	0.865	0	0.00	0.88	0.88	0.865	2647
1728278100	0.865	-0.005	-0.57	0.87	0.87	0.86	564
1728022500	0.87	0.005	0.58	0.88	0.88	0.87	2611
1727936100	0.865	-0.005	-0.57	0.88	0.8925	0.845	155722
1727849700	0.87	-0.01	-1.14	0.8775	0.88	0.87	7310
1727763300	0.88	0	0.00	0.86	0.88	0.8575	112755
1727676900	0.88	-0.02	-2.22	0.89	0.89	0.86	22446
1727417700	0.9	0.04	4.65	0.875	0.9	0.875	101727

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions