Regional Express Historical Data - REX

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Regional Express Holdings Limited REX Australian Stock Exchange Ordinary Share AU000000REX1
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 1.05 1.045 1.085 1.05 1.05 01:41:56
more quote information »

REX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.061.0851.041.0680,848-0.01-0.94%
1 Month0.851.3120.821.10206,7990.2023.53%
3 Months0.901.3120.370.824953190,2780.1516.67%
6 Months1.161.3120.370.899133125,205-0.11-9.48%
1 Year1.411.480.371.0794,337-0.36-25.53%
3 Years1.041.740.001.2567,6070.010.96%
5 Years0.981.740.371.1654,7760.077.14%

REX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 1.05 -0.03 -2.78% 1.08 1.085 1.05 147,630
Jun 01 2020 1.08 0.03 2.86% 1.055 1.08 1.045 87,511
May 29 2020 1.05 0.01 0.48% 1.05 1.06 1.045 32,080
May 28 2020 1.045 -0.02 -1.42% 1.06 1.06 1.04 71,461
May 27 2020 1.06 0.00 0.0% 1.05 1.085 1.05 90,729
May 26 2020 1.06 -0.01 -0.93% 1.06 1.065 1.04 122,460
May 25 2020 1.07 0.02 1.42% 1.065 1.08 1.055 85,110
May 22 2020 1.055 0.02 1.93% 1.03 1.065 1.03 47,818
May 21 2020 1.035 -0.05 -4.17% 1.08 1.085 1.035 156,545
May 20 2020 1.08 0.03 2.86% 1.06 1.09 1.03 78,575
May 19 2020 1.05 -0.03 -2.33% 1.09 1.09 1.03 214,026
May 18 2020 1.075 -0.04 -3.59% 1.10 1.11 1.06 94,209
May 15 2020 1.115 0.01 1.36% 1.10 1.145 1.035 423,739
May 14 2020 1.10 -0.09 -7.56% 1.19 1.195 1.08 599,228
May 13 2020 1.19 0.29 32.22% 1.26 1.312 1.075 1,358,568
May 12 2020 0.90 0.00 0.0% 0.90 0.90 0.90 0.00
May 11 2020 0.90 0.005 0.56% 0.905 0.93 0.88 113,928
May 08 2020 0.895 0.055 6.55% 0.89 0.915 0.88 215,402
May 07 2020 0.84 0.01 1.2% 0.85 0.885 0.84 36,355
May 06 2020 0.83 -0.015 -1.78% 0.87 0.87 0.82 38,802
May 05 2020 0.845 0.005 0.6% 0.85 0.87 0.845 62,643
May 04 2020 0.84 -0.01 -1.18% 0.90 0.90 0.84 57,443
See More Historical Prices »
Your Recent History
ASX
REX
Regional E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200603 07:37:46