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 |
15 Dec 2023 |
GBX |
5.55 |
5.8 |
5.415 |
5.55 |
5.55 |
0.0 (0.0%)
|
19,481,438 |
14 Dec 2023 |
GBX |
5.45 |
5.8 |
5.3 |
5.55 |
5.55 |
+0.1 (+1.83%)
|
13,517,651 |
13 Dec 2023 |
GBX |
5.6 |
5.8 |
5.4 |
5.45 |
5.45 |
-0.15 (-2.68%)
|
548,518 |
12 Dec 2023 |
GBX |
5.25 |
5.8 |
5.2 |
5.6 |
5.6 |
+0.34 (+6.46%)
|
4,136,972 |
11 Dec 2023 |
GBX |
5.25 |
5.34 |
5.218 |
5.26 |
5.26 |
+0.01 (+0.19%)
|
750,396 |
8 Dec 2023 |
GBX |
4.7 |
5.485 |
4.7 |
5.25 |
5.25 |
+0.35 (+7.14%)
|
2,245,682 |
7 Dec 2023 |
GBX |
4.65 |
4.9 |
4.5 |
4.9 |
4.9 |
+0.25 (+5.38%)
|
3,018,580 |
6 Dec 2023 |
GBX |
4.2 |
4.7 |
4.1 |
4.65 |
4.65 |
+0.45 (+10.71%)
|
3,449,263 |
5 Dec 2023 |
GBX |
4.2 |
4.3 |
4.1 |
4.2 |
4.2 |
-0.1 (-2.33%)
|
893,596 |
4 Dec 2023 |
GBX |
4.15 |
4.3207 |
4.069 |
4.3 |
4.3 |
-0.3 (-6.52%)
|
2,844,307 |
1 Dec 2023 |
GBX |
4.05 |
4.6 |
4 |
4.6 |
4.6 |
+0.6 (+15.00%)
|
623,408 |
30 Nov 2023 |
GBX |
4.2 |
4.2 |
4 |
4 |
4 |
-0.2 (-4.76%)
|
812,692 |
29 Nov 2023 |
GBX |
4.2 |
4.3 |
4 |
4.2 |
4.2 |
+0.02 (+0.48%)
|
881,775 |
28 Nov 2023 |
GBX |
4.18 |
4.18 |
4.1 |
4.18 |
4.18 |
0.0 (0.0%)
|
682,352 |
27 Nov 2023 |
GBX |
4.2 |
4.3 |
4.18 |
4.18 |
4.18 |
-0.02 (-0.48%)
|
1,538,096 |
24 Nov 2023 |
GBX |
4.15 |
4.3 |
4 |
4.2 |
4.2 |
+0.05 (+1.20%)
|
4,005,355 |
23 Nov 2023 |
GBX |
4.1 |
4.3 |
4 |
4.15 |
4.15 |
0.0 (0.0%)
|
626,772 |
22 Nov 2023 |
GBX |
4.1 |
4.2 |
4 |
4.15 |
4.15 |
+0.05 (+1.22%)
|
1,938,244 |
21 Nov 2023 |
GBX |
4.15 |
4.2 |
4 |
4.1 |
4.1 |
-0.1 (-2.38%)
|
3,123,371 |
20 Nov 2023 |
GBX |
4.15 |
4.3 |
4 |
4.2 |
4.2 |
+0.05 (+1.20%)
|
1,567,914 |
17 Nov 2023 |
GBX |
3.75 |
4.15 |
3.72 |
4.15 |
4.15 |
+0.4 (+10.67%)
|
3,370,081 |
16 Nov 2023 |
GBX |
3.35 |
4 |
3.2 |
3.75 |
3.75 |
+0.4 (+11.94%)
|
6,267,244 |
15 Nov 2023 |
GBX |
2.9 |
3.5 |
2.8 |
3.35 |
3.35 |
+0.45 (+15.52%)
|
3,213,201 |
14 Nov 2023 |
GBX |
2.8 |
3 |
2.8 |
2.9 |
2.9 |
+0.2 (+7.41%)
|
657,571 |
13 Nov 2023 |
GBX |
2.7 |
2.9 |
2.6 |
2.7 |
2.7 |
0.0 (0.0%)
|
422,573 |
10 Nov 2023 |
GBX |
2.6 |
2.8 |
2.5 |
2.7 |
2.7 |
+0.1 (+3.85%)
|
708,518 |
9 Nov 2023 |
GBX |
2.6 |
2.688 |
2.5 |
2.6 |
2.6 |
0.0 (0.0%)
|
1,677,841 |
8 Nov 2023 |
GBX |
2.6 |
2.7 |
2.5 |
2.6 |
2.6 |
0.0 (0.0%)
|
1,463,785 |
7 Nov 2023 |
GBX |
2.6 |
2.7 |
2.5 |
2.6 |
2.6 |
0.0 (0.0%)
|
605,468 |
6 Nov 2023 |
GBX |
2.6 |
2.7 |
2.5 |
2.6 |
2.6 |
0.0 (0.0%)
|
814,538 |