S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Revolution Bars Group Plc (RBG)
Revolution Bars Group Plc (RBG) Historical

RBG Revolution Bars Group Plc

1.70

0.05 (3.03%)

May 10 2024 - Closed

Delayed by 15 minutes

RBG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	1.70	0.05	3.03%	1.65	1.70	1.65	178,532
May 09 2024	1.65	0.00	0.00%	1.65	1.65	1.65	56,529
May 08 2024	1.65	0.00	0.00%	1.65	1.65	1.65	60,294
May 07 2024	1.65	0.00	0.00%	1.65	1.65	1.65	1,809,289
May 03 2024	1.65	0.00	0.00%	1.65	1.65	1.65	267,636
May 02 2024	1.65	0.20	13.79%	1.45	1.65	1.45	1,457,924
May 01 2024	1.45	0.00	0.00%	1.45	1.45	1.45	842,177
Apr 30 2024	1.45	0.00	0.00%	1.45	1.45	1.45	2,248,202
Apr 29 2024	1.45	0.00	0.00%	1.45	1.45	1.45	788,569
Apr 26 2024	1.45	0.00	0.00%	1.45	1.45	1.45	416,857
Apr 25 2024	1.45	-0.05	-3.33%	1.50	1.50	1.45	605,316
Apr 24 2024	1.50	0.00	0.00%	1.50	1.50	1.50	120,210
Apr 23 2024	1.50	-0.05	-3.23%	1.55	1.55	1.50	729,999
Apr 22 2024	1.55	0.00	0.00%	1.50	1.55	1.50	59,199
Apr 19 2024	1.55	0.00	0.00%	1.55	1.55	1.55	1,553,653
Apr 18 2024	1.55	0.00	0.00%	1.55	1.55	1.50	2,462,552
Apr 17 2024	1.55	-0.08	-4.91%	1.55	1.55	1.55	169,476
Apr 16 2024	1.63	-0.07	-4.12%	1.70	1.70	1.55	530,240
Apr 15 2024	1.70	0.08	4.94%	1.70	1.70	1.50	155,953
Apr 12 2024	1.62	-0.23	-12.43%	1.75	1.75	1.62	1,459,727
Apr 11 2024	1.85	0.65	54.17%	1.25	1.85	1.25	4,049,983
Apr 10 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
Apr 09 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
Apr 08 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
Apr 05 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
Apr 04 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
Apr 03 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
Apr 02 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
Mar 28 2024	1.20	-0.20	-14.29%	1.40	1.40	1.05	7,401,907
Mar 27 2024	1.40	0.00	0.00%	1.40	1.40	1.29	4,410,353
Mar 26 2024	1.40	-1.50	-51.72%	1.25	1.85	1.25	9,500,326
Mar 25 2024	2.90	0.00	0.00%	2.90	2.90	2.90	204,147
Mar 22 2024	2.90	0.00	0.00%	2.90	2.90	2.90	487,694
Mar 21 2024	2.90	-0.05	-1.69%	2.95	2.95	2.90	435,483
Mar 20 2024	2.95	0.00	0.00%	2.95	2.95	2.95	223,456
Mar 19 2024	2.95	0.00	0.00%	2.95	2.95	2.95	43,291
Mar 18 2024	2.95	0.00	0.00%	2.95	2.95	2.95	119,017
Mar 15 2024	2.95	0.05	1.72%	2.90	2.95	2.90	91,290
Mar 14 2024	2.90	0.00	0.00%	2.90	2.90	2.90	23,626
Mar 13 2024	2.90	0.00	0.00%	2.90	2.90	2.90	116,538
Mar 12 2024	2.90	0.00	0.00%	2.90	2.90	2.90	95,026
Mar 11 2024	2.90	0.00	0.00%	2.90	2.90	2.90	341,795
Mar 08 2024	2.90	0.00	0.00%	2.90	2.90	2.90	204,295
Mar 07 2024	2.90	0.05	1.75%	2.85	2.90	2.85	190,756
Mar 06 2024	2.85	-0.05	-1.72%	2.90	2.90	2.85	374,591
Mar 05 2024	2.90	0.00	0.00%	2.90	2.90	2.90	55,669
Mar 04 2024	2.90	0.00	0.00%	2.90	2.90	2.90	82,552
Mar 01 2024	2.90	0.00	0.00%	2.90	2.90	2.90	88,665
Feb 29 2024	2.90	0.05	1.75%	2.90	2.90	2.90	48,271
Feb 28 2024	2.85	-0.05	-1.72%	2.90	2.90	2.85	95,527
Feb 27 2024	2.90	0.00	0.00%	2.90	2.90	2.90	90,828
Feb 26 2024	2.90	0.00	0.00%	2.90	2.90	2.90	90,536
Feb 23 2024	2.90	0.00	0.00%	2.90	2.90	2.90	1,891,132
Feb 22 2024	2.90	-0.05	-1.69%	2.95	2.95	2.90	92,020
Feb 21 2024	2.95	0.05	1.72%	2.90	2.95	2.90	467,468
Feb 20 2024	2.90	-0.05	-1.69%	2.95	2.95	2.75	500,708
Feb 19 2024	2.95	0.00	0.00%	2.95	2.95	2.95	180,266
Feb 16 2024	2.95	0.20	7.27%	2.75	2.95	2.75	573,638
Feb 15 2024	2.75	-0.10	-3.51%	2.85	2.85	2.75	741,863
Feb 14 2024	2.85	0.25	9.62%	2.60	2.85	2.50	1,594,071
Feb 13 2024	2.60	-0.15	-5.45%	2.75	2.75	2.60	851,256
Feb 12 2024	2.75	-0.05	-1.79%	2.80	2.80	2.75	204,470

Revolution Bars

Messaging International

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions