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 |
| 18 May 2017 |
GBX |
13.375 |
13.575 |
13.16 |
13.375 |
13.375 |
0.0 (0.0%)
|
143,974 |
| 17 May 2017 |
GBX |
13.375 |
13.575 |
13.1501 |
13.375 |
13.375 |
0.0 (0.0%)
|
1,294,173 |
| 16 May 2017 |
GBX |
13.375 |
13.575 |
13.13 |
13.375 |
13.375 |
0.0 (0.0%)
|
166,087 |
| 15 May 2017 |
GBX |
13.5 |
13.85 |
13.13 |
13.375 |
13.375 |
-0.125 (-0.93%)
|
181,674 |
| 12 May 2017 |
GBX |
13.625 |
13.95 |
13.15 |
13.5 |
13.5 |
-0.125 (-0.92%)
|
62,691 |
| 11 May 2017 |
GBX |
13.625 |
14 |
13.41 |
13.625 |
13.625 |
0.0 (0.0%)
|
171,428 |
| 10 May 2017 |
GBX |
14.25 |
14.2749 |
12.71 |
13.625 |
13.625 |
-0.625 (-4.39%)
|
774,723 |
| 9 May 2017 |
GBX |
14.5 |
14.625 |
14 |
14.25 |
14.25 |
-0.25 (-1.72%)
|
369,043 |
| 8 May 2017 |
GBX |
14.5 |
14.67 |
14.3001 |
14.5 |
14.5 |
0.0 (0.0%)
|
368,075 |
| 5 May 2017 |
GBX |
14.1473 |
14.7499 |
14.1473 |
14.5 |
14.5 |
+0.5 (+3.57%)
|
323,037 |
| 4 May 2017 |
GBX |
13.875 |
14.24 |
13.8 |
14 |
14 |
+0.125 (+0.90%)
|
232,508 |
| 3 May 2017 |
GBX |
14.25 |
14.57 |
13.0001 |
13.875 |
13.875 |
-0.375 (-2.63%)
|
590,136 |
| 2 May 2017 |
GBX |
14.75 |
15 |
14.25 |
14.25 |
14.25 |
-0.375 (-2.56%)
|
1,420,772 |
| 28 Apr 2017 |
GBX |
14.625 |
15 |
14.2 |
14.625 |
14.625 |
0.0 (0.0%)
|
1,567,762 |
| 27 Apr 2017 |
GBX |
13.5 |
15.25 |
13.4 |
14.625 |
14.625 |
+1.25 (+9.35%)
|
3,830,599 |
| 26 Apr 2017 |
GBX |
12.084 |
14.64 |
12.084 |
13.375 |
13.375 |
+1.375 (+11.46%)
|
3,700,770 |
| 25 Apr 2017 |
GBX |
11.25 |
12.12 |
11.1 |
12 |
12 |
+0.75 (+6.67%)
|
1,685,733 |
| 24 Apr 2017 |
GBX |
11.125 |
11.4 |
10.825 |
11.25 |
11.25 |
+0.125 (+1.12%)
|
1,158,040 |
| 21 Apr 2017 |
GBX |
10.875 |
11.195 |
10.5625 |
11.125 |
11.125 |
+0.25 (+2.30%)
|
1,801,194 |
| 20 Apr 2017 |
GBX |
10.5 |
10.875 |
10.35 |
10.875 |
10.875 |
+0.375 (+3.57%)
|
2,170,225 |
| 19 Apr 2017 |
GBX |
10.25 |
10.5 |
10.25 |
10.5 |
10.5 |
0.0 (0.0%)
|
93,704 |
| 18 Apr 2017 |
GBX |
10.5 |
10.5 |
10.25 |
10.5 |
10.5 |
0.0 (0.0%)
|
2,018,783 |
| 13 Apr 2017 |
GBX |
10.5 |
10.5 |
10.4 |
10.5 |
10.5 |
0.0 (0.0%)
|
68,726 |
| 12 Apr 2017 |
GBX |
10.5 |
10.5 |
10.5 |
10.5 |
10.5 |
0.0 (0.0%)
|
0 |
| 11 Apr 2017 |
GBX |
10.5 |
10.5 |
10.5 |
10.5 |
10.5 |
0.0 (0.0%)
|
120,000 |
| 10 Apr 2017 |
GBX |
10.5 |
10.5 |
10.25 |
10.5 |
10.5 |
0.0 (0.0%)
|
109,061 |
| 7 Apr 2017 |
GBX |
10.5 |
10.5 |
10.364 |
10.5 |
10.5 |
0.0 (0.0%)
|
54,352 |
| 6 Apr 2017 |
GBX |
10.5 |
10.5 |
10.5 |
10.5 |
10.5 |
0.0 (0.0%)
|
0 |
| 5 Apr 2017 |
GBX |
10.5 |
10.5 |
10.25 |
10.5 |
10.5 |
0.0 (0.0%)
|
33,025 |
| 4 Apr 2017 |
GBX |
10.5 |
10.5 |
10.3 |
10.5 |
10.5 |
0.0 (0.0%)
|
33,517 |
