Regal Partners Ltd Historical Data - RPL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Regal Partners Ltd (RPL)
Regal Partners Ltd (RPL) Historical

Regal Partners Ltd (RPL)

3.62

0.12

(3.43%)

Closed July 16 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	2.54957507082	3.53	3.7	3.24	540350	3.38127503	DE
4	0	0	3.62	3.7	3.15	497909	3.32361204	DE
12	0.78	27.4647887324	2.84	3.7	2.74	309892	3.25014863	DE
26	1.1	43.6507936508	2.52	3.7	2.46	215072	3.10844584	DE
52	1.03	39.7683397683	2.59	3.7	1.7	152284	2.87104971	DE
156	-0.38	-9.5	4	4.1	1.7	107446	2.92232942	DE
260	-0.38	-9.5	4	4.1	1.7	107446	2.92232942	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721024100	3.5	0.06	1.74	3.53	3.59	3.48	407705
1720764900	3.44	0.01	0.29	3.45	3.56	3.44	588691
1720678500	3.43	0.15	4.57	3.34	3.43	3.25	556119
1720592100	3.2799999	-0.1	-2.81	3.37	3.38	3.24	695972
1720505700	3.375	-0.03	-0.74	3.39	3.42	3.35	292191
1720419300	3.4	-0.04	-1.16	3.53	3.545	3.37	568778
1720160100	3.44	0.09	2.69	3.54	3.54	3.35	456238
1720073700	3.35	0.08	2.45	3.42	3.5	3.34	928507
1719987300	3.27	0.08	2.51	3.19	3.35	3.19	406767
1719900900	3.19	-0.02	-0.62	3.25	3.25	3.17	504855
1719814500	3.21	0	0.00	3.22	3.24	3.16	222340
1719555300	3.21	-0.03	-0.93	3.2	3.25	3.15	603354
1719468900	3.24	-0.03	-0.92	3.24	3.3	3.18	423519
1719382500	3.27	0.01	0.31	3.24	3.29	3.2	375903
1719296100	3.2599999	0.02	0.62	3.23	3.32	3.21	409260
1719209700	3.24	0.02	0.62	3.24	3.24	3.17	843961
1718950500	3.22	-0.3	-8.52	3.47	3.47	3.22	1134443
1718864100	3.52	0.02	0.57	3.52	3.57	3.48	285525
1718777700	3.5	-0.1	-2.78	3.6	3.6	3.46	232243
1718691300	3.6	-0.02	-0.55	3.62	3.63	3.58	247748
1718604900	3.62	0.01	0.28	3.62	3.68	3.59	181756
1718345700	3.61	0	0.00	3.67	3.67	3.52	224794
1718259300	3.61	0.02	0.56	3.62	3.68	3.6	269455
1718172900	3.59	-0.06	-1.64	3.68	3.68	3.58	242453
1718086500	3.65	0.12	3.40	3.56	3.68	3.56	219725
1717740900	3.53	-0.01	-0.28	3.57	3.58	3.49	227476
1717654500	3.54	0.2	5.99	3.36	3.56	3.36	968976
1717568100	3.34	-0.02	-0.60	3.44	3.45	3.34	346058
1717481700	3.36	0.18	5.66	3.2	3.39	3.2	297138
1717395300	3.18	0.04	1.27	3.18	3.22	3.1	208292
1717136100	3.14	0.04	1.29	3.12	3.1549999	3.08	70746
1717049700	3.1	-0.05	-1.59	3.15	3.15	3.09	219472
1716963300	3.15	-0.05	-1.56	3.2	3.24	3.12	108812
1716876900	3.2	0.1	3.23	3.12	3.27	3.12	256251
1716790500	3.1	0.06	1.97	3.09	3.15	3.08	243719
1716531300	3.04	0.02	0.66	3.02	3.1	3.02	659909
1716444900	3.02	0.09	3.07	2.92	3.0299999	2.91	642927
1716358500	2.93	-0.01	-0.34	2.9	2.94	2.9	48530
1716272100	2.94	0.02	0.68	2.92	3	2.9	128493
1716185700	2.92	0.07	2.46	2.85	2.96	2.85	220683
1715926500	2.85	-0.01	-0.35	2.86	2.9	2.85	181806
1715840100	2.86	-0.03	-1.04	2.9	2.91	2.85	39754
1715753700	2.89	0.15	5.47	2.7799999	2.9	2.7799999	380061
1715667300	2.74	-0.01	-0.36	2.77	2.8	2.74	44057
1715580900	2.75	-0.12	-4.18	2.89	2.89	2.75	256959
1715321700	2.87	0	0.00	2.88	2.94	2.85	131714
1715235300	2.87	-0.03	-1.03	2.87	2.94	2.86	88326
1715148900	2.9	0.07	2.47	2.84	2.92	2.84	36930
1715062500	2.83	0	0.00	2.84	2.96	2.83	148276
1714976100	2.83	-0.05	-1.74	2.88	2.9	2.81	96079
1714716900	2.88	0.01	0.35	2.86	2.91	2.82	51506
1714630500	2.87	0.02	0.70	2.81	2.89	2.775	75199
1714544100	2.85	-0.02	-0.70	2.87	2.88	2.75	141558
1714457700	2.87	0	0.00	2.87	2.9	2.87	33027
1714371300	2.87	0.04	1.41	2.9	2.9	2.82	31122
1714112100	2.83	0.01	0.35	2.88	2.88	2.8	23552
1713939300	2.82	-0.09	-3.09	2.86	2.91	2.81	230633
1713852900	2.91	0.01	0.34	2.9	2.91	2.87	328252
1713766500	2.9	0.1	3.57	2.84	2.9	2.82	92869
1713507300	2.8	-0.05	-1.75	2.9	2.9	2.74	99662
1713420900	2.85	0.01	0.35	2.85	2.9	2.84	85947
1713334500	2.84	0.16	5.97	2.66	2.85	2.65	146658
1713248100	2.68	-0.15	-5.30	2.84	2.84	2.665	196352

Ishr � Corp X-f

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