Revolution Bars Group Ltd
Sector:
Consumer Discretionary,
Industry:
Restaurants
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Jan 2024 |
GBX |
2.8 |
2.9 |
2.7 |
2.8 |
2.8 |
0.0 (0.0%)
|
290,557 |
| 30 Jan 2024 |
GBX |
2.95 |
3 |
2.7 |
2.8 |
2.8 |
-0.05 (-1.75%)
|
1,190,843 |
| 29 Jan 2024 |
GBX |
3.1 |
3.17 |
2.7 |
2.85 |
2.85 |
-0.25 (-8.06%)
|
662,731 |
| 26 Jan 2024 |
GBX |
3 |
3.18 |
2.957 |
3.1 |
3.1 |
+0.1 (+3.33%)
|
197,623 |
| 25 Jan 2024 |
GBX |
3.05 |
3.2 |
2.75 |
3 |
3 |
0.0 (0.0%)
|
2,084,878 |
| 24 Jan 2024 |
GBX |
2.6 |
3.2 |
2.502 |
3 |
3 |
-0.85 (-22.08%)
|
2,418,156 |
| 23 Jan 2024 |
GBX |
3.85 |
4 |
3.7 |
3.85 |
3.85 |
0.0 (0.0%)
|
51,597 |
| 22 Jan 2024 |
GBX |
3.85 |
4 |
3.6 |
3.85 |
3.85 |
-0.05 (-1.28%)
|
1,239,128 |
| 19 Jan 2024 |
GBX |
4.15 |
4.2 |
3.7 |
3.9 |
3.9 |
-0.25 (-6.02%)
|
736,076 |
| 18 Jan 2024 |
GBX |
4.15 |
4.2 |
4 |
4.15 |
4.15 |
0.0 (0.0%)
|
231,146 |
| 17 Jan 2024 |
GBX |
4.45 |
4.6 |
4.1 |
4.15 |
4.15 |
-0.3 (-6.74%)
|
444,782 |
| 16 Jan 2024 |
GBX |
4.45 |
4.6 |
4.3 |
4.45 |
4.45 |
0.0 (0.0%)
|
192,151 |
| 15 Jan 2024 |
GBX |
4.45 |
4.54 |
4.315 |
4.45 |
4.45 |
0.0 (0.0%)
|
169,197 |
| 12 Jan 2024 |
GBX |
4.45 |
4.6 |
4.3 |
4.45 |
4.45 |
0.0 (0.0%)
|
170,792 |
| 11 Jan 2024 |
GBX |
4.45 |
4.6 |
4.3 |
4.45 |
4.45 |
0.0 (0.0%)
|
137,368 |
| 10 Jan 2024 |
GBX |
4.45 |
4.595 |
4.42 |
4.45 |
4.45 |
0.0 (0.0%)
|
216,460 |
| 9 Jan 2024 |
GBX |
4.45 |
4.6 |
4.3 |
4.45 |
4.45 |
-0.15 (-3.26%)
|
137,277 |
| 8 Jan 2024 |
GBX |
4.45 |
4.6 |
4.3 |
4.6 |
4.6 |
+0.3 (+6.98%)
|
834,721 |
| 5 Jan 2024 |
GBX |
5.3 |
5.3 |
4.165 |
4.3 |
4.3 |
-1.15 (-21.10%)
|
4,485,120 |
| 4 Jan 2024 |
GBX |
5.6 |
5.7 |
5.31 |
5.45 |
5.45 |
-0.15 (-2.68%)
|
70,066 |
| 3 Jan 2024 |
GBX |
5.7 |
5.8 |
5.41 |
5.6 |
5.6 |
-0.1 (-1.75%)
|
536,828 |
| 2 Jan 2024 |
GBX |
5.7 |
5.8 |
5.6 |
5.7 |
5.7 |
0.0 (0.0%)
|
761,333 |
| 29 Dec 2023 |
GBX |
5.7 |
5.7 |
5.7 |
5.7 |
5.7 |
0.0 (0.0%)
|
0 |
| 28 Dec 2023 |
GBX |
5.65 |
5.8 |
5.6 |
5.7 |
5.7 |
+0.04 (+0.71%)
|
320,091 |
| 27 Dec 2023 |
GBX |
5.55 |
5.7 |
5.4 |
5.66 |
5.66 |
+0.11 (+1.98%)
|
2,894,759 |
| 22 Dec 2023 |
GBX |
5.6 |
5.695 |
5.425 |
5.55 |
5.55 |
-0.05 (-0.89%)
|
3,161,349 |
| 21 Dec 2023 |
GBX |
5.6 |
5.66 |
5.5 |
5.6 |
5.6 |
0.0 (0.0%)
|
1,959,106 |
| 20 Dec 2023 |
GBX |
5.65 |
5.8 |
5.5 |
5.6 |
5.6 |
-0.3 (-5.08%)
|
1,472,205 |
| 19 Dec 2023 |
GBX |
5.65 |
6.7131 |
5.55 |
5.9 |
5.9 |
+0.25 (+4.42%)
|
5,450,224 |
| 18 Dec 2023 |
GBX |
5.55 |
5.8 |
5.5 |
5.65 |
5.65 |
+0.1 (+1.80%)
|
2,033,178 |
