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 |
| 13 Oct 2023 |
GBX |
3.65 |
3.77 |
3.5 |
3.65 |
3.65 |
0.0 (0.0%)
|
675,091 |
| 12 Oct 2023 |
GBX |
3.65 |
3.8 |
3.5 |
3.65 |
3.65 |
0.0 (0.0%)
|
196,554 |
| 11 Oct 2023 |
GBX |
3.7 |
3.8 |
3.5 |
3.65 |
3.65 |
-0.05 (-1.35%)
|
581,038 |
| 10 Oct 2023 |
GBX |
3.7 |
3.7 |
3.5 |
3.7 |
3.7 |
0.0 (0.0%)
|
168,766 |
| 9 Oct 2023 |
GBX |
3.7 |
3.8 |
3.6 |
3.7 |
3.7 |
+0.05 (+1.37%)
|
11,366 |
| 6 Oct 2023 |
GBX |
3.65 |
3.65 |
3.6 |
3.65 |
3.65 |
-0.05 (-1.35%)
|
158,001 |
| 5 Oct 2023 |
GBX |
3.7 |
3.8 |
3.6 |
3.7 |
3.7 |
0.0 (0.0%)
|
533,378 |
| 4 Oct 2023 |
GBX |
3.7 |
3.7 |
3.6 |
3.7 |
3.7 |
+0.05 (+1.37%)
|
301,515 |
| 3 Oct 2023 |
GBX |
3.7 |
3.87 |
3.6 |
3.65 |
3.65 |
-0.05 (-1.35%)
|
1,420,652 |
| 2 Oct 2023 |
GBX |
3.75 |
3.8 |
3.6 |
3.7 |
3.7 |
-0.05 (-1.33%)
|
561,512 |
| 29 Sep 2023 |
GBX |
3.75 |
3.79 |
3.72 |
3.75 |
3.75 |
0.0 (0.0%)
|
46,883 |
| 28 Sep 2023 |
GBX |
3.75 |
3.79 |
3.72 |
3.75 |
3.75 |
0.0 (0.0%)
|
9,754 |
| 27 Sep 2023 |
GBX |
3.75 |
3.7649 |
3.7 |
3.75 |
3.75 |
0.0 (0.0%)
|
423,857 |
| 26 Sep 2023 |
GBX |
3.7 |
3.8 |
3.655 |
3.75 |
3.75 |
+0.05 (+1.35%)
|
1,157,337 |
| 25 Sep 2023 |
GBX |
3.85 |
3.9 |
3.6 |
3.7 |
3.7 |
-0.15 (-3.90%)
|
2,545,730 |
| 22 Sep 2023 |
GBX |
3.85 |
3.8965 |
3.8 |
3.85 |
3.85 |
0.0 (0.0%)
|
95,028 |
| 21 Sep 2023 |
GBX |
3.85 |
3.8965 |
3.8 |
3.85 |
3.85 |
0.0 (0.0%)
|
6,566 |
| 20 Sep 2023 |
GBX |
3.85 |
3.9 |
3.72 |
3.85 |
3.85 |
0.0 (0.0%)
|
181,519 |
| 19 Sep 2023 |
GBX |
3.9 |
3.9 |
3.8 |
3.85 |
3.85 |
-0.05 (-1.28%)
|
140,878 |
| 18 Sep 2023 |
GBX |
4.05 |
4.1 |
3.8 |
3.9 |
3.9 |
-0.1 (-2.50%)
|
1,179,140 |
| 15 Sep 2023 |
GBX |
4.1 |
4.1 |
3.9 |
4 |
4 |
-0.1 (-2.44%)
|
363,268 |
| 14 Sep 2023 |
GBX |
4.1 |
4.144 |
4 |
4.1 |
4.1 |
0.0 (0.0%)
|
287,111 |
| 13 Sep 2023 |
GBX |
4.4 |
4.5 |
4.015 |
4.1 |
4.1 |
-0.3 (-6.82%)
|
544,871 |
| 12 Sep 2023 |
GBX |
4.45 |
4.597 |
4.31 |
4.4 |
4.4 |
0.0 (0.0%)
|
422,051 |
| 11 Sep 2023 |
GBX |
4.4 |
4.6 |
4.3 |
4.4 |
4.4 |
-0.05 (-1.12%)
|
1,476,572 |
| 8 Sep 2023 |
GBX |
4.45 |
4.48 |
4.4 |
4.45 |
4.45 |
0.0 (0.0%)
|
731,257 |
| 7 Sep 2023 |
GBX |
4.55 |
4.6 |
4.35 |
4.45 |
4.45 |
-0.1 (-2.20%)
|
342,938 |
| 6 Sep 2023 |
GBX |
4.644 |
4.644 |
4.46 |
4.55 |
4.55 |
-0.1 (-2.15%)
|
886,465 |
| 5 Sep 2023 |
GBX |
4.95 |
5 |
4.57 |
4.65 |
4.65 |
-0.3 (-6.06%)
|
1,311,205 |
| 4 Sep 2023 |
GBX |
5.05 |
5.3 |
4.8 |
4.95 |
4.95 |
-0.25 (-4.81%)
|
1,146,431 |
