Revolution Bars Group Ltd
Sector:
Consumer Discretionary,
Industry:
Restaurants
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Apr 2024 |
GBX |
1.5 |
1.5 |
1.425 |
1.45 |
1.45 |
-0.05 (-3.33%)
|
602,006 |
| 24 Apr 2024 |
GBX |
1.5 |
1.6 |
1.4 |
1.5 |
1.5 |
0.0 (0.0%)
|
120,210 |
| 23 Apr 2024 |
GBX |
1.55 |
1.6 |
1.5 |
1.5 |
1.5 |
-0.05 (-3.23%)
|
730,001 |
| 22 Apr 2024 |
GBX |
1.5 |
1.6 |
1.5 |
1.55 |
1.55 |
0.0 (0.0%)
|
59,199 |
| 19 Apr 2024 |
GBX |
1.55 |
1.6 |
1.5 |
1.55 |
1.55 |
0.0 (0.0%)
|
1,553,653 |
| 18 Apr 2024 |
GBX |
1.55 |
1.6 |
1.4 |
1.55 |
1.55 |
0.0 (0.0%)
|
1,342,552 |
| 17 Apr 2024 |
GBX |
1.55 |
1.6 |
1.5 |
1.55 |
1.55 |
-0.08 (-4.91%)
|
169,476 |
| 16 Apr 2024 |
GBX |
1.7 |
1.9 |
1.5 |
1.63 |
1.63 |
-0.07 (-4.12%)
|
530,251 |
| 15 Apr 2024 |
GBX |
1.7 |
1.9 |
1.5 |
1.7 |
1.7 |
+0.08 (+4.94%)
|
155,953 |
| 12 Apr 2024 |
GBX |
1.75 |
2 |
1.5 |
1.62 |
1.62 |
-0.23 (-12.43%)
|
1,459,735 |
| 11 Apr 2024 |
GBX |
1.25 |
2 |
1.2 |
1.85 |
1.85 |
+0.65 (+54.17%)
|
4,030,007 |
| 2 Apr 2024 |
GBX |
1.2 |
1.2 |
1.2 |
1.2 |
1.2 |
0.0 (0.0%)
|
0 |
| 28 Mar 2024 |
GBX |
1.4 |
1.4 |
1 |
1.2 |
1.2 |
-0.2 (-14.29%)
|
8,076,056 |
| 27 Mar 2024 |
GBX |
1.4 |
1.5 |
1.28 |
1.4 |
1.4 |
0.0 (0.0%)
|
3,143,166 |
| 26 Mar 2024 |
GBX |
1.255 |
2 |
1.255 |
1.4 |
1.4 |
-1.5 (-51.72%)
|
9,400,336 |
| 25 Mar 2024 |
GBX |
2.9 |
3 |
2.8 |
2.9 |
2.9 |
0.0 (0.0%)
|
204,147 |
| 22 Mar 2024 |
GBX |
2.9 |
3 |
2.8 |
2.9 |
2.9 |
0.0 (0.0%)
|
487,694 |
| 21 Mar 2024 |
GBX |
2.95 |
3.0375 |
2.8 |
2.9 |
2.9 |
-0.05 (-1.69%)
|
435,483 |
| 20 Mar 2024 |
GBX |
2.95 |
3.075 |
2.83 |
2.95 |
2.95 |
0.0 (0.0%)
|
223,456 |
| 19 Mar 2024 |
GBX |
2.95 |
3.075 |
2.8 |
2.95 |
2.95 |
0.0 (0.0%)
|
43,291 |
| 18 Mar 2024 |
GBX |
2.95 |
3.1 |
2.8 |
2.95 |
2.95 |
0.0 (0.0%)
|
119,017 |
| 15 Mar 2024 |
GBX |
2.9 |
3.1 |
2.815 |
2.95 |
2.95 |
+0.05 (+1.72%)
|
91,290 |
| 14 Mar 2024 |
GBX |
2.9 |
3 |
2.8 |
2.9 |
2.9 |
0.0 (0.0%)
|
23,627 |
| 13 Mar 2024 |
GBX |
2.9 |
2.98 |
2.9 |
2.9 |
2.9 |
0.0 (0.0%)
|
116,538 |
| 12 Mar 2024 |
GBX |
2.9 |
3 |
2.8 |
2.9 |
2.9 |
0.0 (0.0%)
|
95,026 |
| 11 Mar 2024 |
GBX |
2.9 |
3 |
2.8 |
2.9 |
2.9 |
0.0 (0.0%)
|
341,795 |
| 8 Mar 2024 |
GBX |
2.9 |
3.04 |
2.8 |
2.9 |
2.9 |
0.0 (0.0%)
|
204,295 |
| 7 Mar 2024 |
GBX |
2.85 |
3 |
2.8 |
2.9 |
2.9 |
+0.05 (+1.75%)
|
190,756 |
| 6 Mar 2024 |
GBX |
2.9 |
2.94 |
2.8 |
2.85 |
2.85 |
-0.05 (-1.72%)
|
374,591 |
| 5 Mar 2024 |
GBX |
2.9 |
3 |
2.8 |
2.9 |
2.9 |
0.0 (0.0%)
|
55,669 |
