RBZ - Reebonz Holding Limited

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20201.21001.21201.14401.16001.1600134,600
Feb 20, 20201.16001.29001.13001.18001.1800403,600
Feb 19, 20201.17001.17001.12601.13401.134056,200
Feb 18, 20201.14101.16001.12001.13701.137047,400
Feb 14, 20201.13001.17001.12001.13001.130071,200
Feb 13, 20201.14001.18001.12001.12101.1210111,400
Feb 12, 20201.20001.21001.09001.14001.1400157,100
Feb 11, 20201.19001.22101.17401.20801.208053,600
Feb 10, 20201.18001.20901.16501.20001.200036,800
Feb 07, 20201.18001.19001.15001.18001.1800191,000
Feb 06, 20201.27001.27001.16001.16001.1600122,200
Feb 05, 20201.20001.32601.14001.24001.2400603,400
Feb 04, 20201.20001.21001.15001.16101.1610128,300
Feb 03, 20201.18001.22001.17001.20001.200090,600
Jan 31, 20201.20001.24001.16901.19001.190092,400
Jan 30, 20201.24001.27001.20001.22601.226061,400
Jan 29, 20201.25001.28001.20001.23001.2300123,700
Jan 28, 20201.27001.35001.25101.27001.2700114,200
Jan 27, 20201.30001.31001.20001.29001.2900216,500
Jan 24, 20201.38001.46001.35001.40001.4000262,800
Jan 23, 20201.43001.53001.35001.42001.4200710,600
Jan 22, 20201.29001.38001.22001.34001.3400320,200
Jan 21, 20201.28001.39001.26001.35001.3500589,800
Jan 17, 20201.59001.59001.38001.42001.4200867,000
Jan 16, 20202.06002.38001.52001.62001.62007,475,500
Jan 15, 20201.12001.99001.10001.84001.84004,491,200
Jan 14, 20201.10001.13801.10001.10001.100088,100
Jan 13, 20201.13001.13001.10001.10001.1000126,100
Jan 10, 20201.14001.17001.13001.13001.130051,400
Jan 09, 20201.15001.17001.13001.15001.150092,900
Jan 08, 20201.15501.17601.14001.15001.1500125,700
Jan 07, 20201.23001.23001.13001.14001.1400132,900
Jan 06, 20201.14001.23001.10001.17001.1700337,600
Jan 03, 20201.12001.14601.10001.13001.1300176,600
Jan 02, 20201.16001.18001.12001.12001.1200127,800
Dec 31, 20191.12001.19001.12001.17001.1700282,700
Dec 30, 20191.11001.18001.07001.14001.1400174,200
Dec 27, 20191.06301.13001.05001.10001.1000138,700
Dec 26, 20191.10001.12001.04001.06901.0690216,900
Dec 24, 20191.09001.11001.09001.10001.100040,600
Dec 23, 20191.13001.13001.08001.09001.0900151,100
Dec 20, 20191.16001.17001.10001.13701.1370334,800
Dec 19, 20191.16801.19001.14001.17001.170094,400
Dec 18, 20191.22001.22001.12001.19001.1900209,700
Dec 17, 20191.18001.30001.11001.18001.1800580,800
Dec 16, 20191.15001.21001.13001.14501.1450178,000
Dec 13, 20191.11001.21001.11001.13001.1300268,900
Dec 12, 20191.12001.17001.10901.11901.1190130,900
Dec 11, 20191.14001.14001.09001.12001.1200131,100
Dec 10, 20191.15001.15001.10001.13001.130074,300
Dec 09, 20191.18001.19001.08001.14001.1400209,600
Dec 06, 20191.18001.24001.18001.20001.2000322,200
Dec 05, 20191.19001.24001.17901.21001.2100116,900
Dec 04, 20191.22001.24001.16001.19001.1900137,600
Dec 03, 20191.28001.29301.19001.21601.2160200,000
Dec 02, 20191.18501.33001.18501.31001.3100213,100
Nov 29, 20191.25001.25001.17001.19001.1900200,800
Nov 27, 20191.18001.29001.18001.25001.2500494,900
Nov 26, 20191.20001.30001.16001.18001.1800281,700
Nov 25, 20191.39001.39001.19001.19001.1900313,100
Nov 22, 20191.19801.64001.17001.41001.41001,752,300
Nov 21, 20191.20001.25001.16001.23001.2300254,900
Nov 20, 20191.20001.24001.14001.22001.2200225,200
Nov 19, 20191.11601.23001.10001.21001.2100634,400
Nov 18, 20191.17001.17001.10001.16001.1600175,000
Nov 15, 20191.09001.19001.08201.18001.1800194,500
Nov 14, 20191.12001.15001.08001.10001.1000129,000
Nov 13, 20191.09001.19001.06001.12201.1220481,900
Nov 12, 20191.14001.14001.00001.10001.1000264,600
Nov 11, 20191.17001.17001.11001.12001.1200135,200
Nov 08, 20191.14001.18001.11001.18001.180090,100
Nov 07, 20191.16001.16901.10001.13001.1300281,100
Nov 06, 20191.24001.24001.16001.19001.1900189,000
Nov 05, 20191.21001.25001.21001.23001.2300337,600
Nov 04, 20191.25001.45001.22001.40001.4000689,800
Nov 01, 20191.31001.31001.20001.23001.2300318,100
Oct 31, 20191.39001.39001.27001.30001.3000488,700
Oct 30, 20191.30001.43001.24001.42001.4200778,800
Oct 29, 20191.47001.52001.27001.30001.3000837,600
Oct 28, 20191.77001.86001.50001.54001.54001,669,100
Oct 25, 20191.47002.40001.42001.95001.950013,920,800
Oct 24, 20191.19001.35001.15001.32001.3200941,700
Oct 23, 20191.22001.30001.18001.18001.1800344,600
Oct 22, 20191.22001.22601.18001.20001.2000110,700
Oct 21, 20191.27001.34001.18001.24001.2400298,800
Oct 18, 20191.34001.43001.23001.24501.2450402,500
Oct 17, 20191.31001.31001.12001.28001.2800329,600
Oct 16, 20191.15001.38001.13401.29501.2950880,000
Oct 15, 20191.19001.28001.13001.13001.1300298,400
Oct 14, 20191.10001.23001.05001.13101.1310170,200
Oct 11, 20191.12001.13201.08001.08001.080036,100
Oct 10, 20191.17001.20001.08001.11001.1100104,800
Oct 09, 20191.20001.24001.11001.17001.170056,800
Oct 08, 20191.17001.26001.08001.17301.173099,300
Oct 07, 20191.18001.21601.10001.15001.150084,700
Oct 04, 20191.25001.28001.13001.18001.1800148,900
Oct 03, 20191.05001.29001.05001.26001.2600237,300
Oct 02, 20191.03001.08000.95501.04001.040060,900
Oct 01, 20191.04001.10000.91001.05001.0500245,900
Sep 30, 20191.22001.24001.01001.02001.0200203,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...