REX

Regional Express Historical Data

REX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 1.135 0.01 0.44% 1.16 1.16 1.12 64,628
Jul 02 2020 1.13 -0.02 -1.74% 1.165 1.175 1.13 104,823
Jul 01 2020 1.15 0.08 6.98% 1.19 1.19 1.14 170,372
Jun 30 2020 1.075 0.00 0.0% 1.075 1.075 1.075 0.00
Jun 29 2020 1.075 0.13 13.16% 0.98 1.10 0.95 484,711
Jun 26 2020 0.95 -0.005 -0.52% 0.97 0.98 0.95 104,324
Jun 25 2020 0.955 -0.045 -4.5% 0.95 0.97 0.95 92,763
Jun 24 2020 1.00 -0.015 -1.48% 1.01 1.02 0.955 71,099
Jun 23 2020 1.015 -0.01 -0.49% 1.025 1.035 1.01 25,544
Jun 22 2020 1.02 0.01 0.49% 1.015 1.045 1.00 80,831
Jun 19 2020 1.015 0.03 3.05% 0.985 1.02 0.98 33,637
Jun 18 2020 0.985 -0.035 -3.43% 1.03 1.03 0.985 44,150
Jun 17 2020 1.02 0.00 0.0% 1.02 1.035 1.02 15,612
Jun 16 2020 1.02 0.02 1.49% 1.04 1.08 1.00 96,181
Jun 15 2020 1.005 0.01 1.52% 0.995 1.06 0.99 152,205
Jun 12 2020 0.99 -0.05 -4.81% 0.99 1.00 0.90 305,227
Jun 11 2020 1.04 -0.04 -3.7% 1.10 1.10 1.04 128,048
Jun 10 2020 1.08 -0.05 -4.0% 1.12 1.12 1.08 187,333
Jun 09 2020 1.125 0.02 2.27% 1.11 1.165 1.105 429,333
Jun 08 2020 1.10 0.00 +0.00% 1.08 1.11 1.08 0.00
Jun 05 2020 1.10 0.03 2.33% 1.08 1.11 1.08 206,208
Jun 04 2020 1.075 0.02 2.38% 1.065 1.09 1.055 147,432
Jun 03 2020 1.05 0.00 0.0% 1.05 1.085 1.045 115,013
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
May 01 2020 0.85 -0.04 -4.49% 0.89 0.895 0.85 45,214
Apr 30 2020 0.89 0.025 2.89% 0.90 0.92 0.87 83,672
Apr 29 2020 0.865 0.04 4.85% 0.82 0.88 0.815 104,290
Apr 28 2020 0.825 -0.02 -2.37% 0.845 0.845 0.81 8,842
Apr 27 2020 0.845 -0.005 -0.59% 0.895 0.895 0.81 25,481
Apr 24 2020 0.85 0.03 3.66% 0.83 0.85 0.83 7,281
Apr 23 2020 0.82 -0.025 -2.96% 0.85 0.85 0.82 38,198
Apr 22 2020 0.845 0.02 2.42% 0.845 0.845 0.83 145,339
Apr 21 2020 0.825 0.005 0.61% 0.85 0.90 0.825 244,996
Apr 20 2020 0.82 -0.03 -3.53% 0.85 0.85 0.80 114,152
Apr 17 2020 0.85 0.10 13.33% 0.78 0.86 0.76 135,578
Apr 16 2020 0.75 -0.01 -1.32% 0.76 0.76 0.74 69,198
Apr 15 2020 0.76 0.07 10.14% 0.71 0.875 0.71 170,756
Apr 14 2020 0.69 0.05 7.81% 0.64 0.74 0.61 285,175
Apr 13 2020 0.64 0.00 +0.00% 0.63 0.64 0.63 0.00
Apr 10 2020 0.64 0.00 +0.00% 0.63 0.64 0.63 0.00
Apr 09 2020 0.64 0.04 6.67% 0.63 0.64 0.63 9,200
Apr 08 2020 0.60 -0.01 -1.64% 0.63 0.63 0.60 62,373
Apr 07 2020 0.61 -0.04 -6.15% 0.65 0.665 0.61 123,393
Apr 06 2020 0.65 -0.02 -2.99% 0.68 0.68 0.64 45,532
Apr 05 2020 0.67 0.00 0.0% 0.67 0.67 0.67 0.00
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:20200705 10:49:58