Restaurant Brands New Zealand Limited Historical Data - RBD | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Restaurant Brands New Zealand Limited (RBD)
Restaurant Brands New Zealand Limited (RBD) Historical

Restaurant Brands New Zealand Limited (RBD)

3.02

0.00

(0.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	3.02	0	0	0	DE
4	0.16	5.59440559441	2.86	3.32	2.86	244	3.27386382	DE
12	-0.69	-18.5983827493	3.71	3.71	2.85	1413	3.17582986	DE
26	-1.08	-26.3414634146	4.1	4.1	2.85	2002	3.40036508	DE
52	-3.35	-52.590266876	6.37	7.13	2.85	1278	3.83332642	DE
156	-6.48	-68.2105263158	9.5	12.53	2.85	1040	4.63228749	DE
260	-5.78	-65.6818181818	8.8	12.53	2.85	1035	4.63298602	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	3.02	0	0.00	3.02	3.02	3.02	0
1713852900	3.02	0	0.00	3.02	3.02	3.02	0
1713766500	3.02	0	0.00	3.02	3.02	3.02	0
1713507300	3.02	0	0.00	3.02	3.02	3.02	0
1713420900	3.02	0	0.00	3.02	3.02	3.02	0
1713334500	3.02	0	0.00	3.02	3.02	3.02	0
1713248100	3.02	-0.3	-9.04	3.2	3.2	3.02	183
1713161700	3.32	0	0.00	3.32	3.32	3.32	225
1712902500	3.32	0.42	14.48	3.32	3.32	3.32	808
1712812500	2.9	0	0.00	2.9	2.9	2.9	0
1712726100	2.9	0	0.00	2.9	2.9	2.9	0
1712639700	2.9	0	0.00	2.9	2.9	2.9	0
1712553300	2.9	0	0.00	2.9	2.9	2.9	0
1712294100	2.9	0.04	1.40	2.9	2.9	2.9	1
1712207700	2.86	0	0.00	2.86	2.86	2.86	0
1712121300	2.86	0	0.00	2.86	2.86	2.86	0
1712034900	2.86	0	0.00	2.86	2.86	2.86	2
1711602900	2.86	0	0.00	2.86	2.86	2.86	0
1711516500	2.86	0	0.00	2.86	2.86	2.86	0
1711430100	2.86	0	0.00	2.86	2.86	2.86	0
1711343700	2.86	0	0.00	2.86	2.86	2.86	370
1711084500	2.86	0.01	0.35	2.86	2.86	2.86	2
1710998100	2.85	-0.07	-2.40	2.92	2.92	2.85	1000
1710911700	2.92	0.02	0.69	2.92	2.92	2.92	2
1710825300	2.9	0	0.00	2.9	2.9	2.9	0
1710738900	2.9	0	0.00	2.9	2.9	2.9	0
1710479700	2.9	0	0.00	2.9	2.9	2.9	0
1710393300	2.9	0	0.00	2.9	2.9	2.9	0
1710306900	2.9	0	0.00	2.9	2.9	2.9	0
1710220500	2.9	0	0.00	2.9	2.9	2.9	0
1710134100	2.9	0	0.00	2.9	2.9	2.9	50
1709874900	2.9	0.01	0.35	2.9	2.9	2.9	1000
1709788500	2.89	-0.26	-8.25	3.15	3.15	2.89	9057
1709702100	3.15	0	0.00	3.15	3.15	3.15	0
1709615700	3.15	0	0.00	3.15	3.15	3.15	11
1709529300	3.15	0	0.00	3.15	3.15	3.15	0
1709270100	3.15	-0.1	-3.08	3.17	3.17	3.15	7903
1709183700	3.25	0	0.00	3.25	3.25	3.25	0
1709097300	3.25	-0.04	-1.22	3.25	3.25	3.25	4909
1709010900	3.29	0	0.00	3.29	3.29	3.29	0
1708924500	3.29	0	0.00	3.29	3.29	3.29	3
1708665300	3.29	0	0.00	3.29	3.29	3.29	0
1708578900	3.29	-0.12	-3.52	3.29	3.29	3.29	303
1708492500	3.41	0.01	0.29	3.41	3.41	3.41	479
1708406100	3.4	0	0.00	3.4	3.4	3.4	0
1708319700	3.4	0.11	3.34	3.4	3.4	3.4	96
1708060500	3.29	0	0.00	3.29	3.29	3.29	2609
1707974100	3.29	-0.06	-1.79	3.29	3.29	3.29	1444
1707887700	3.35	-0.05	-1.47	3.35	3.35	3.35	1
1707801300	3.4	-0.22	-6.08	3.51	3.51	3.4	2112
1707714900	3.62	0	0.00	3.62	3.62	3.62	64
1707455700	3.62	-0.08	-2.16	3.63	3.63	3.62	3000
1707369300	3.7	0	0.00	3.71	3.71	3.7	1101
1707282900	3.7	0	0.00	3.7	3.7	3.7	0
1707196500	3.7	0	0.00	3.7	3.7	3.7	0
1707110100	3.7	0	0.00	3.7	3.7	3.7	0
1706850900	3.7	0	0.00	3.7	3.7	3.7	0
1706764500	3.7	0	0.00	3.7	3.7	3.7	0
1706678100	3.7	0.1	2.78	3.7	3.7	3.7	20
1706591700	3.6	0	0.00	3.6	3.6	3.6	0
1706505300	3.6	0.02	0.56	3.6	3.6	3.6	1
1706140800	3.58	0	0.00	3.58	3.58	3.58	0

Restaurant Brands New Ze...

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