Rainbow Rare Earths Limited
Sector:
Materials,
Industry:
Diversified Metals & Mining
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Jul 2019 |
GBX |
2.95 |
2.9899 |
2.87 |
2.975 |
2.975 |
+0.025 (+0.85%)
|
981,820 |
| 5 Jul 2019 |
GBX |
3.024 |
3.024 |
2.7 |
2.95 |
2.95 |
-0.1 (-3.28%)
|
1,851,040 |
| 4 Jul 2019 |
GBX |
3.13 |
3.13 |
3 |
3.05 |
3.05 |
-0.1 (-3.17%)
|
2,778,680 |
| 3 Jul 2019 |
GBX |
3.234 |
3.234 |
3 |
3.15 |
3.15 |
-0.65 (-17.11%)
|
5,300,682 |
| 2 Jul 2019 |
GBX |
3.7 |
3.892 |
3.62 |
3.8 |
3.8 |
0.0 (0.0%)
|
438,947 |
| 1 Jul 2019 |
GBX |
3.95 |
4.15 |
3.73 |
3.8 |
3.8 |
-0.25 (-6.17%)
|
1,065,195 |
| 28 Jun 2019 |
GBX |
4.34 |
4.34 |
3.8 |
4.05 |
4.05 |
-0.25 (-5.81%)
|
1,340,367 |
| 27 Jun 2019 |
GBX |
4.15 |
4.7 |
4.0192 |
4.3 |
4.3 |
-0.1 (-2.27%)
|
1,672,612 |
| 26 Jun 2019 |
GBX |
4.45 |
4.9 |
4.025 |
4.4 |
4.4 |
-0.05 (-1.12%)
|
2,506,248 |
| 25 Jun 2019 |
GBX |
3.8 |
4.95 |
3.73 |
4.45 |
4.45 |
+0.65 (+17.11%)
|
4,009,260 |
| 24 Jun 2019 |
GBX |
3.925 |
3.989 |
3.52 |
3.8 |
3.8 |
-0.19 (-4.76%)
|
1,116,707 |
| 21 Jun 2019 |
GBX |
4.1 |
4.129 |
3.82 |
3.99 |
3.99 |
-0.11 (-2.68%)
|
960,138 |
| 20 Jun 2019 |
GBX |
4.34 |
4.34 |
4 |
4.1 |
4.1 |
-0.25 (-5.75%)
|
4,701,446 |
| 19 Jun 2019 |
GBX |
4.8 |
4.86 |
4.1 |
4.35 |
4.35 |
-0.45 (-9.38%)
|
3,012,194 |
| 18 Jun 2019 |
GBX |
4.7 |
5.16 |
4.54 |
4.8 |
4.8 |
0.0 (0.0%)
|
2,596,481 |
| 17 Jun 2019 |
GBX |
5.15 |
5.2875 |
4.6 |
4.8 |
4.8 |
-0.35 (-6.80%)
|
1,780,941 |
| 14 Jun 2019 |
GBX |
4.865 |
6 |
4.865 |
5.15 |
5.15 |
+0.2 (+4.04%)
|
6,885,560 |
| 13 Jun 2019 |
GBX |
5.65 |
5.78 |
4.82 |
4.95 |
4.95 |
-0.7 (-12.39%)
|
3,863,187 |
| 12 Jun 2019 |
GBX |
6.1 |
6.2 |
5.5 |
5.65 |
5.65 |
-0.45 (-7.38%)
|
2,628,541 |
| 11 Jun 2019 |
GBX |
6.65 |
6.8 |
5.9125 |
6.1 |
6.1 |
-0.55 (-8.27%)
|
3,583,551 |
| 10 Jun 2019 |
GBX |
6.65 |
7.16 |
5.5 |
6.65 |
6.65 |
-0.5 (-6.99%)
|
6,590,094 |
| 7 Jun 2019 |
GBX |
6.25 |
7.5 |
6.2 |
7.15 |
7.15 |
+0.95 (+15.32%)
|
11,731,981 |
| 6 Jun 2019 |
GBX |
5.45 |
8.7 |
5.45 |
6.2 |
6.2 |
+0.8 (+14.81%)
|
32,741,598 |
| 5 Jun 2019 |
GBX |
5.75 |
5.89 |
4.94 |
5.4 |
5.4 |
-0.35 (-6.09%)
|
7,634,737 |
| 4 Jun 2019 |
GBX |
7.45 |
7.7 |
5.6 |
5.75 |
5.75 |
-1.85 (-24.34%)
|
16,413,279 |
| 3 Jun 2019 |
GBX |
6.65 |
8.7 |
6.61 |
7.6 |
7.6 |
+1 (+15.15%)
|
23,723,717 |
| 31 May 2019 |
GBX |
4.75 |
7.3 |
4.75 |
6.6 |
6.6 |
+2 (+43.48%)
|
20,947,137 |
| 30 May 2019 |
GBX |
4.25 |
5.275 |
4.25 |
4.6 |
4.6 |
+0.35 (+8.24%)
|
11,926,779 |
| 29 May 2019 |
GBX |
3.359 |
4.7 |
3.359 |
4.25 |
4.25 |
+0.875 (+25.93%)
|
9,051,954 |
| 28 May 2019 |
GBX |
3.25 |
3.45 |
3.25 |
3.375 |
3.375 |
+0.125 (+3.85%)
|
560,863 |
