Regional Express Holdings Limited Historical Data - REX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Regional Express Holdings Limited (REX)
Regional Express Holdings Limited (REX) Historical

Regional Express Holdings Limited (REX)

0.76

-0.015

(-1.94%)

Closed April 28 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-5	0.8	0.8	0.73	21872	0.76871184	DE
4	-0.055	-6.74846625767	0.815	0.815	0.73	14425	0.78033006	DE
12	-0.14	-15.5555555556	0.9	0.905	0.73	24353	0.84037165	DE
26	-0.095	-11.1111111111	0.855	0.925	0.73	23171	0.83888024	DE
52	-0.565	-42.641509434	1.325	1.365	0.73	22077	0.96869839	DE
156	-0.675	-47.0383275261	1.435	1.75	0.73	39105	1.28612335	DE
260	-0.64	-45.7142857143	1.4	2.5	0.37	69516	1.34083584	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.76	-0.015	-1.94	0.755	0.77	0.755	9320
1713939300	0.775	0	0.00	0.775	0.775	0.775	0
1713852900	0.775	0.015	1.97	0.755	0.775	0.755	3313
1713766500	0.76	-0.01	-1.30	0.77	0.77	0.76	10109
1713507300	0.77	-0.02	-2.53	0.8	0.8	0.73	52195
1713420900	0.79	0	0.00	0.79	0.79	0.79	0
1713334500	0.79	0	0.00	0.79	0.79	0.79	541
1713248100	0.79	-0.015	-1.86	0.805	0.805	0.79	4320
1713161700	0.805	0.005	0.63	0.8	0.805	0.8	21931
1712902500	0.8	0.02	2.56	0.78	0.8	0.78	1876
1712816100	0.78	-0.005	-0.64	0.8	0.8	0.78	27801
1712729700	0.785	0.005	0.64	0.78	0.785	0.7775	10417
1712643300	0.78	-0.01	-1.27	0.775	0.795	0.775	16906
1712556900	0.79	0.02	2.60	0.775	0.8	0.775	7377
1712294100	0.77	-0.01	-1.28	0.78	0.785	0.77	14689
1712207700	0.78	-0.02	-2.50	0.795	0.8	0.78	17299
1712121300	0.8	0.01	1.27	0.8	0.805	0.785	6221
1712034900	0.79	-0.02	-2.47	0.8149999	0.8149999	0.78	14333
1711602900	0.81	0	0.00	0.81	0.81	0.81	0
1711516500	0.81	0.025	3.18	0.79	0.81	0.79	15710
1711430100	0.785	0	0.00	0.785	0.785	0.78	18261
1711343700	0.785	-0.015	-1.88	0.8	0.8	0.785	12403
1711084500	0.8	0	0.00	0.8	0.81	0.79	17901
1710998100	0.8	0	0.00	0.81	0.81	0.8	4356
1710911700	0.8	0.01	1.27	0.8	0.81	0.79	14725
1710825300	0.79	0	0.00	0.79	0.79	0.79	5312
1710738900	0.79	-0.0075	-0.94	0.8	0.8	0.79	17913
1710479700	0.7975	-0.0225	-2.74	0.805	0.81	0.7975	43288
1710393300	0.8199999	0.0199999	2.50	0.8	0.8199999	0.8	10364
1710306900	0.8	-0.025	-3.03	0.8199999	0.8199999	0.795	72845
1710220500	0.825	-0.005	-0.60	0.84	0.84	0.825	19456
1710134100	0.83	0.035	4.40	0.81	0.83	0.8	20504
1709874900	0.795	-0.015	-1.85	0.795	0.805	0.795	11881
1709788500	0.81	0.005	0.62	0.8199999	0.84	0.81	4270
1709702100	0.805	-0.01	-1.23	0.81	0.81	0.78	94965
1709615700	0.8149999	0	0.00	0.8199999	0.83	0.8149999	15078
1709529300	0.8149999	-0.03	-3.55	0.845	0.845	0.81	36571
1709270100	0.845	-0.015	-1.74	0.885	0.885	0.845	66861
1709183700	0.86	-0.005	-0.58	0.88	0.885	0.86	21211
1709097300	0.865	-0.015	-1.70	0.89	0.89	0.865	15019
1709010900	0.88	-0.02	-2.22	0.89	0.9	0.88	13739
1708924500	0.9	0.02	2.27	0.885	0.9	0.885	21370
1708665300	0.88	-0.02	-2.22	0.9	0.9	0.88	27071
1708578900	0.9	0.02	2.27	0.89	0.9	0.89	32340
1708492500	0.88	0.015	1.73	0.885	0.89	0.88	8882
1708406100	0.865	-0.01	-1.14	0.8925	0.9	0.865	11390
1708319700	0.875	-0.015	-1.69	0.89	0.9	0.875	14958
1708060500	0.89	0.005	0.56	0.88	0.895	0.88	6616
1707974100	0.885	0.01	1.14	0.885	0.9	0.88	13296
1707887700	0.875	-0.02	-2.23	0.89	0.9	0.875	42981
1707801300	0.895	0.02	2.29	0.88	0.895	0.88	9049
1707714900	0.875	-0.015	-1.69	0.895	0.895	0.875	59765
1707455700	0.89	-0.01	-1.11	0.9	0.9	0.89	15971
1707369300	0.9	0.01	1.12	0.895	0.9	0.89	49016
1707282900	0.89	-0.005	-0.56	0.895	0.9	0.88	136705
1707196500	0.895	0.015	1.70	0.885	0.895	0.885	18384
1707110100	0.88	-0.01	-1.12	0.89	0.9	0.88	32367
1706850900	0.89	0	0.00	0.895	0.905	0.89	19148
1706764500	0.89	-0.02	-2.20	0.9	0.9	0.89	41190
1706678100	0.91	0.02	2.25	0.9	0.91	0.9	30356
1706591700	0.89	0.01	1.14	0.88	0.895	0.88	14112
1706505300	0.88	-0.01	-1.12	0.9	0.9	0.88	7470

Regional Express

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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