Rainbow Rare Earths Limited
Sector:
Materials,
Industry:
Diversified Metals & Mining
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Oct 2019 |
GBX |
2.8 |
2.9 |
2.78 |
2.8 |
2.8 |
0.0 (0.0%)
|
58,466 |
| 30 Sep 2019 |
GBX |
3 |
3 |
2.8 |
2.8 |
2.8 |
-0.25 (-8.20%)
|
1,283,094 |
| 27 Sep 2019 |
GBX |
3.05 |
3.1 |
2.906 |
3.05 |
3.05 |
0.0 (0.0%)
|
852,742 |
| 26 Sep 2019 |
GBX |
2.855 |
3.07 |
2.855 |
3.05 |
3.05 |
+0.2 (+7.02%)
|
885,553 |
| 25 Sep 2019 |
GBX |
2.85 |
2.9 |
2.77 |
2.85 |
2.85 |
+0.05 (+1.79%)
|
2,414,457 |
| 24 Sep 2019 |
GBX |
2.8 |
2.9 |
2.7 |
2.8 |
2.8 |
0.0 (0.0%)
|
445,001 |
| 23 Sep 2019 |
GBX |
2.85 |
2.98 |
2.7 |
2.8 |
2.8 |
-0.05 (-1.75%)
|
1,271,006 |
| 20 Sep 2019 |
GBX |
2.995 |
2.995 |
2.8 |
2.85 |
2.85 |
-0.1 (-3.39%)
|
445,537 |
| 19 Sep 2019 |
GBX |
2.95 |
3.1 |
2.8001 |
2.95 |
2.95 |
0.0 (0.0%)
|
605,105 |
| 18 Sep 2019 |
GBX |
3 |
3.0299 |
2.83 |
2.95 |
2.95 |
-0.05 (-1.67%)
|
273,968 |
| 17 Sep 2019 |
GBX |
3 |
3.07 |
2.916 |
3 |
3 |
0.0 (0.0%)
|
453,904 |
| 16 Sep 2019 |
GBX |
3 |
3.1 |
2.981 |
3 |
3 |
0.0 (0.0%)
|
134,035 |
| 13 Sep 2019 |
GBX |
3 |
3.09 |
2.981 |
3 |
3 |
-0.03 (-0.99%)
|
33,788 |
| 12 Sep 2019 |
GBX |
3.15 |
3.15 |
2.971 |
3.03 |
3.03 |
-0.02 (-0.66%)
|
169,439 |
| 11 Sep 2019 |
GBX |
3.05 |
3.155 |
2.96 |
3.05 |
3.05 |
0.0 (0.0%)
|
153,608 |
| 10 Sep 2019 |
GBX |
3.05 |
3.17 |
2.9901 |
3.05 |
3.05 |
0.0 (0.0%)
|
644,580 |
| 9 Sep 2019 |
GBX |
3.05 |
3.2 |
2.98 |
3.05 |
3.05 |
0.0 (0.0%)
|
231,530 |
| 6 Sep 2019 |
GBX |
3.1 |
3.2 |
3 |
3.05 |
3.05 |
-0.05 (-1.61%)
|
100,713 |
| 5 Sep 2019 |
GBX |
3.15 |
3.3 |
3.0001 |
3.1 |
3.1 |
-0.05 (-1.59%)
|
447,446 |
| 4 Sep 2019 |
GBX |
3.2 |
3.28 |
3.061 |
3.15 |
3.15 |
-0.05 (-1.56%)
|
55,495 |
| 3 Sep 2019 |
GBX |
3.2 |
3.35 |
3 |
3.2 |
3.2 |
0.0 (0.0%)
|
2,383,508 |
| 2 Sep 2019 |
GBX |
3.075 |
3.2752 |
2.965 |
3.2 |
3.2 |
+0.125 (+4.07%)
|
724,716 |
| 30 Aug 2019 |
GBX |
2.95 |
3.18 |
2.9176 |
3.075 |
3.075 |
+0.125 (+4.24%)
|
1,253,353 |
| 29 Aug 2019 |
GBX |
2.95 |
3.07 |
2.831 |
2.95 |
2.95 |
0.0 (0.0%)
|
836,423 |
| 28 Aug 2019 |
GBX |
2.75 |
3.1 |
2.2951 |
2.95 |
2.95 |
-0.3 (-9.23%)
|
5,934,339 |
| 27 Aug 2019 |
GBX |
3.15 |
3.29 |
3.11 |
3.25 |
3.25 |
+0.1 (+3.17%)
|
387,894 |
| 23 Aug 2019 |
GBX |
3.4 |
3.4 |
2.92 |
3.15 |
3.15 |
-0.3 (-8.70%)
|
985,687 |
| 22 Aug 2019 |
GBX |
3.45 |
3.5 |
3.29 |
3.45 |
3.45 |
0.0 (0.0%)
|
121,680 |
| 21 Aug 2019 |
GBX |
3.45 |
3.5699 |
3.29 |
3.45 |
3.45 |
0.0 (0.0%)
|
547,701 |
| 20 Aug 2019 |
GBX |
3.45 |
3.7 |
3.2751 |
3.45 |
3.45 |
0.0 (0.0%)
|
2,233,403 |
