RF1

Regal Investment Historical Data

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
Regal Investment Fund RF1 Australian Stock Exchange Ordinary Share AU0000045585 Unit
  Price Change Change Percent Stock Price Last Traded
-0.07 -2.23% 3.07 23:56:59
Close Price Low Price High Price Open Price Previous Close
3.06 3.14 3.14 3.14
more quote information »

RF1 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.923.142.923.06163,3010.155.14%
1 Month2.843.142.802.94212,0830.238.1%
3 Months2.583.142.372.73208,2660.4918.99%
6 Months1.403.141.262.47167,7371.67119.29%
1 Year2.703.141.262.52157,8980.3713.7%
3 Years2.503.141.262.52156,8940.5722.8%
5 Years2.503.141.262.52156,8940.5722.8%

RF1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 3.14 0.09 2.95% 3.11 3.14 3.11 160,166
Sep 18 2020 3.05 -0.03 -0.97% 3.06 3.06 3.02 145,370
Sep 17 2020 3.08 -0.02 -0.65% 3.08 3.10 3.03 148,298
Sep 16 2020 3.10 0.01 0.32% 3.09 3.10 3.08 170,805
Sep 15 2020 3.09 0.11 3.69% 2.99 3.09 2.99 171,389
Sep 14 2020 2.98 0.07 2.41% 2.92 2.99 2.92 180,643
Sep 11 2020 2.91 0.05 1.75% 2.92 2.92 2.905 138,996
Sep 10 2020 2.86 0.00 0.0% 2.86 2.86 2.86 0.00
Sep 09 2020 2.86 -0.12 -4.03% 2.95 2.96 2.86 216,930
Sep 08 2020 2.98 0.07 2.41% 2.91 3.05 2.89 231,425
Sep 07 2020 2.91 -0.07 -2.35% 2.96 2.98 2.90 185,646
Sep 04 2020 2.98 -0.07 -2.3% 2.94 3.00 2.94 133,106
Sep 03 2020 3.05 0.02 0.66% 3.01 3.05 2.96 164,248
Sep 02 2020 3.03 0.10 3.41% 2.93 3.03 2.90 242,143
Sep 01 2020 2.93 -0.06 -2.01% 2.96 2.96 2.91 190,759
Aug 31 2020 2.99 0.15 5.1% 2.93 3.025 2.93 228,179
Aug 28 2020 2.845 0.03 0.89% 2.80 2.85 2.80 238,866
Aug 27 2020 2.82 -0.03 -1.05% 2.83 2.835 2.80 363,737
Aug 26 2020 2.85 0.00 0.0% 2.85 2.85 2.85 0.00
Aug 25 2020 2.85 0.02 0.71% 2.86 2.875 2.85 168,974
Aug 24 2020 2.83 -0.01 -0.35% 2.84 2.87 2.83 497,983
See More Historical Prices »
Your Recent History
ASX
RF1
Regal Inve..
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:20200922 04:29:12