RBZ - Reebonz Holding Limited

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20193.07003.13002.81002.83002.8300337,495
Jul 16, 20193.13003.18003.03003.07003.0700124,700
Jul 15, 20193.13003.23003.10003.13003.1300146,300
Jul 12, 20193.21003.29403.10003.12003.1200233,700
Jul 11, 20193.38003.46303.20003.25003.2500178,200
Jul 10, 20193.25003.48003.15003.40003.4000492,600
Jul 09, 20193.57003.62003.23003.25003.2500620,000
Jul 08, 20193.77003.77003.52003.53003.5300273,400
Jul 05, 20193.89003.89003.72003.83003.8300220,000
Jul 03, 20194.06004.12003.90003.94003.9400366,300
Jul 02, 20194.42004.79004.04004.18004.18007,240,600
Jul 01, 20193.89003.89003.73003.77003.7700138,000
Jun 28, 20193.87003.95503.72003.78003.7800246,200
Jun 27, 20193.92504.00003.75003.87003.8700201,400
Jun 26, 20194.08004.15903.81004.01004.0100295,400
Jun 25, 20194.39004.39003.94004.10004.1000234,000
Jun 24, 20194.41004.43004.26004.32004.3200103,400
Jun 21, 20194.39004.49004.27004.45004.4500209,300
Jun 20, 20194.48004.60004.34004.39004.3900143,700
Jun 19, 20194.38004.73004.32604.55004.5500276,800
Jun 18, 20194.24004.45004.24004.38004.3800141,900
Jun 17, 20194.38004.45004.20004.32004.3200118,300
Jun 14, 20194.40004.56004.34004.34004.3400139,300
Jun 13, 20194.32004.61704.32004.46004.4600170,500
Jun 12, 20194.35004.45004.31004.35004.3500145,100
Jun 11, 20194.43004.50004.30004.46004.4600168,300
Jun 10, 20194.66004.66004.33004.41004.4100390,500
Jun 07, 20194.47004.54504.20004.28004.2800287,200
Jun 06, 20194.80004.88904.46004.62004.6200297,500
Jun 05, 20194.48004.91604.40004.82004.8200427,300
Jun 04, 20194.50004.58004.32004.49004.4900329,100
Jun 03, 20194.61004.71004.30004.49004.4900461,300
May 31, 20194.87004.87504.60004.70004.7000372,800
May 30, 20195.37005.75004.61604.95004.95003,920,600
May 29, 20194.75004.85004.41004.54004.5400311,700
May 28, 20195.16005.19004.71004.81004.8100348,300
May 24, 20195.07005.28604.90005.16005.1600361,700
May 23, 20195.30005.37405.01005.12005.1200361,200
May 22, 20195.51005.68005.33005.39005.3900296,400
May 21, 20195.65005.80005.40605.60005.6000354,300
May 20, 20195.75006.20005.60005.62005.6200659,000
May 17, 20195.46006.74005.28005.91005.91003,233,400
May 16, 20196.00006.06805.60005.66005.6600486,700
May 15, 20195.91006.10005.75006.06006.0600326,000
May 14, 20195.98006.18005.86006.03006.0300324,800
May 13, 20196.00006.22005.82305.85005.8500426,900
May 10, 20196.80006.89105.87006.47006.4700950,300
May 09, 20196.97007.10006.85006.86006.8600505,700
May 08, 20196.97007.46006.80007.26007.2600720,400
May 07, 20197.25007.41406.80007.03007.0300703,100
May 06, 20197.33007.70007.15007.30007.3000986,700
May 03, 20197.50008.09007.40007.74007.74002,859,800
May 02, 20197.12007.48006.80007.32007.32001,617,500
May 01, 20196.97007.49006.50007.00007.00001,366,100
Apr 30, 20197.00007.20006.90007.03007.0300610,400
Apr 29, 20196.77007.48006.76007.18007.18002,018,600
Apr 26, 20197.80007.99006.68007.03007.030010,418,200
Apr 25, 20195.73006.92005.50006.49006.49003,586,500
Apr 24, 20195.76006.15005.51005.70005.70004,645,700
Apr 23, 20195.01005.75004.96605.35005.35001,245,100
Apr 22, 20195.59005.92005.13005.27005.2700953,200
Apr 18, 20195.25006.18005.21905.45005.45002,162,000
Apr 17, 20195.03006.30004.61005.79005.79005,906,100
Apr 16, 20195.35005.85005.00005.03005.03002,078,500
Apr 15, 20194.50006.34004.25005.10005.10007,603,700
Apr 12, 20197.390027.00006.770011.490011.49002,769,200
Apr 11, 20199.30009.30008.10008.64008.640094,800
Apr 10, 201910.190010.19008.56008.89008.890073,000
Apr 09, 201910.880010.88009.35409.77009.770051,100
Apr 08, 20199.500010.00008.500010.000010.000089,000
Apr 05, 201910.500010.50008.75009.30009.3000112,700
Apr 04, 20199.490010.45008.53009.02009.0200335,700
Apr 03, 201911.690013.400011.520012.100012.1000207,800
Apr 02, 201910.760012.700010.510011.700011.7000201,900
Apr 01, 201911.710012.480010.560010.920010.9200141,300
Mar 29, 201914.390014.690010.750011.860011.8600450,400
Mar 28, 201919.010023.730012.151014.310014.31001,163,700
Mar 27, 201916.120038.900011.730028.000028.00007,260,500
Mar 26, 20197.70008.89007.44008.75008.7500129,600
Mar 25, 20197.72008.00007.60007.79007.790030,400
Mar 22, 20197.19007.82307.19007.70007.70007,800
Mar 21, 20198.98008.98007.10607.38007.380032,100
Mar 20, 20196.94008.78606.83008.27008.270080,800
Mar 19, 20197.94007.94006.60207.03007.030030,200
Mar 18, 20198.23008.60007.63008.17008.170034,700
Mar 15, 20198.14009.74507.43708.50008.500060,900
Mar 15, 20198/1 Stock Split
Mar 14, 20191.16001.23000.94001.13001.1300469,800
Mar 13, 20191.15001.24001.12001.24001.240090,100
Mar 12, 20191.27001.27001.11001.15001.1500319,900
Mar 11, 20191.31001.34001.23001.27001.2700177,300
Mar 08, 20191.46001.62001.22001.22001.22001,163,600
Mar 07, 20191.42001.75001.16001.75001.75002,406,300
Mar 06, 20190.88001.34000.88001.08001.08001,370,400
Mar 05, 20190.95101.00000.86200.96400.9640159,100
Mar 04, 20191.14001.18300.95400.96000.9600189,500
Mar 01, 20191.17001.23001.07001.14001.1400105,600
Feb 28, 20191.19001.31001.08501.15001.1500366,000
Feb 27, 20191.32001.34301.18001.20001.2000238,600
Feb 26, 20191.43001.50001.32001.33001.3300270,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...