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 |
| 25 Jul 2018 |
GBX |
12.625 |
12.625 |
12 |
12.625 |
12.625 |
-0.25 (-1.94%)
|
2,209,756 |
| 24 Jul 2018 |
GBX |
14.5 |
14.75 |
12.56 |
12.875 |
12.875 |
-1.25 (-8.85%)
|
2,401,541 |
| 23 Jul 2018 |
GBX |
14.55 |
14.55 |
13.5 |
14.125 |
14.125 |
-0.625 (-4.24%)
|
237,021 |
| 20 Jul 2018 |
GBX |
14.75 |
14.75 |
14.55 |
14.75 |
14.75 |
0.0 (0.0%)
|
86,278 |
| 19 Jul 2018 |
GBX |
14.75 |
15 |
14.52 |
14.75 |
14.75 |
0.0 (0.0%)
|
85,169 |
| 18 Jul 2018 |
GBX |
14.5 |
14.8 |
14.5 |
14.75 |
14.75 |
+0.25 (+1.72%)
|
601,032 |
| 17 Jul 2018 |
GBX |
15.01 |
15.01 |
14 |
14.5 |
14.5 |
-1 (-6.45%)
|
1,536,136 |
| 16 Jul 2018 |
GBX |
15.5 |
15.5 |
15.01 |
15.5 |
15.5 |
0.0 (0.0%)
|
26,491 |
| 13 Jul 2018 |
GBX |
15.5 |
15.5 |
15.1 |
15.5 |
15.5 |
0.0 (0.0%)
|
91,904 |
| 12 Jul 2018 |
GBX |
15.5 |
15.65 |
15.5 |
15.5 |
15.5 |
0.0 (0.0%)
|
850 |
| 11 Jul 2018 |
GBX |
15.5 |
16 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
21,851 |
| 10 Jul 2018 |
GBX |
15.5 |
15.74 |
15.25 |
15.5 |
15.5 |
0.0 (0.0%)
|
375,912 |
| 9 Jul 2018 |
GBX |
15.5 |
15.5 |
15 |
15.5 |
15.5 |
-0.5 (-3.13%)
|
91,996 |
| 6 Jul 2018 |
GBX |
16 |
16.5 |
15.5 |
16 |
16 |
0.0 (0.0%)
|
129,941 |
| 5 Jul 2018 |
GBX |
16 |
16 |
15.5 |
16 |
16 |
0.0 (0.0%)
|
83,529 |
| 4 Jul 2018 |
GBX |
16 |
16 |
15.625 |
16 |
16 |
0.0 (0.0%)
|
58,944 |
| 3 Jul 2018 |
GBX |
16 |
16.15 |
15.625 |
16 |
16 |
0.0 (0.0%)
|
106,321 |
| 2 Jul 2018 |
GBX |
16 |
16.35 |
15.55 |
16 |
16 |
0.0 (0.0%)
|
150,203 |
| 29 Jun 2018 |
GBX |
15.75 |
16.2 |
15.5 |
16 |
16 |
+0.25 (+1.59%)
|
202,925 |
| 28 Jun 2018 |
GBX |
17.2 |
17.2 |
15.575 |
15.75 |
15.75 |
-1.5 (-8.70%)
|
779,402 |
| 27 Jun 2018 |
GBX |
18.65 |
18.65 |
17 |
17.25 |
17.25 |
-1 (-5.48%)
|
707,684 |
| 26 Jun 2018 |
GBX |
18.25 |
18.25 |
18.062 |
18.25 |
18.25 |
0.0 (0.0%)
|
30,000 |
| 25 Jun 2018 |
GBX |
18.25 |
18.25 |
18.05 |
18.25 |
18.25 |
0.0 (0.0%)
|
151,385 |
| 22 Jun 2018 |
GBX |
18.25 |
18.295 |
18.02 |
18.25 |
18.25 |
0.0 (0.0%)
|
104,592 |
| 21 Jun 2018 |
GBX |
18.125 |
18.3 |
17.75 |
18.25 |
18.25 |
+0.125 (+0.69%)
|
87,050 |
| 20 Jun 2018 |
GBX |
17.9 |
18.125 |
17.9 |
18.125 |
18.125 |
+0.375 (+2.11%)
|
64,467 |
| 19 Jun 2018 |
GBX |
17.75 |
18 |
17.551 |
17.75 |
17.75 |
0.0 (0.0%)
|
260,781 |
| 18 Jun 2018 |
GBX |
17.75 |
17.75 |
17.525 |
17.75 |
17.75 |
0.0 (0.0%)
|
139,557 |
| 15 Jun 2018 |
GBX |
18.18 |
18.18 |
17.3 |
17.75 |
17.75 |
-1 (-5.33%)
|
685,620 |
| 14 Jun 2018 |
GBX |
18.75 |
18.75 |
18.5 |
18.75 |
18.75 |
0.0 (0.0%)
|
61,818 |
