ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

RF1 Regal Investment Fund

3.10
-0.01 (-0.32%)
Mar 28 2024 - Closed
Delayed by 20 minutes

RF1 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 3.10 -0.01 -0.32% 3.09 3.11 3.06 277,226
Mar 27 2024 3.11 -0.01 -0.32% 3.10 3.11 3.05 306,449
Mar 26 2024 3.12 0.03 0.97% 3.08 3.14 3.05 271,090
Mar 25 2024 3.09 0.09 3.00% 3.00 3.09 3.00 320,576
Mar 22 2024 3.00 0.03 1.01% 2.98 3.00 2.97 370,724
Mar 21 2024 2.97 0.03 1.02% 2.98 2.99 2.93 277,131
Mar 20 2024 2.94 0.00 0.00% 2.93 2.98 2.93 315,478
Mar 19 2024 2.94 0.04 1.38% 2.89 2.94 2.89 161,582
Mar 18 2024 2.90 -0.05 -1.69% 2.94 2.95 2.88 134,527
Mar 15 2024 2.95 0.03 1.03% 2.92 2.95 2.89 313,086
Mar 14 2024 2.92 0.07 2.46% 2.88 2.92 2.86 226,009
Mar 13 2024 2.85 -0.02 -0.70% 2.87 2.87 2.83 140,540
Mar 12 2024 2.87 0.06 2.14% 2.80 2.88 2.80 258,466
Mar 11 2024 2.81 -0.02 -0.71% 2.81 2.82 2.80 300,157
Mar 08 2024 2.83 0.03 1.07% 2.79 2.85 2.78 291,084
Mar 07 2024 2.80 0.02 0.72% 2.78 2.81 2.78 137,340
Mar 06 2024 2.78 -0.03 -1.07% 2.78 2.80 2.77 204,936
Mar 05 2024 2.81 0.02 0.72% 2.77 2.82 2.77 216,511
Mar 04 2024 2.79 0.08 2.95% 2.75 2.80 2.74 568,135
Mar 01 2024 2.71 -0.01 -0.37% 2.71 2.72 2.71 133,882
Feb 29 2024 2.72 0.01 0.37% 2.70 2.72 2.70 128,558
Feb 28 2024 2.71 -0.01 -0.37% 2.70 2.71 2.69 179,114
Feb 27 2024 2.72 -0.01 -0.37% 2.71 2.73 2.70 129,728
Feb 26 2024 2.73 0.01 0.37% 2.70 2.74 2.70 194,668
Feb 23 2024 2.72 0.00 0.00% 2.72 2.73 2.68 387,227
Feb 22 2024 2.72 -0.01 -0.37% 2.73 2.73 2.70 32,438
Feb 21 2024 2.73 0.02 0.74% 2.71 2.73 2.70 128,869
Feb 20 2024 2.71 -0.04 -1.45% 2.74 2.74 2.71 103,877
Feb 19 2024 2.75 0.01 0.36% 2.73 2.75 2.73 137,290
Feb 16 2024 2.74 -0.01 -0.36% 2.735 2.75 2.71 70,658
Feb 15 2024 2.75 0.03 1.10% 2.71 2.755 2.70 223,864
Feb 14 2024 2.72 -0.03 -1.09% 2.74 2.75 2.71 237,027
Feb 13 2024 2.75 0.01 0.36% 2.75 2.76 2.72 203,248
Feb 12 2024 2.74 0.00 0.00% 2.74 2.75 2.71 148,944
Feb 09 2024 2.74 0.01 0.37% 2.71 2.74 2.69 273,647
Feb 08 2024 2.73 -0.01 -0.36% 2.75 2.75 2.70 105,699
Feb 07 2024 2.74 0.02 0.74% 2.72 2.74 2.71 222,227
Feb 06 2024 2.72 0.04 1.49% 2.67 2.72 2.66 125,473
Feb 05 2024 2.68 -0.02 -0.74% 2.70 2.71 2.68 181,804
Feb 02 2024 2.70 0.02 0.75% 2.70 2.70 2.65 267,194
Feb 01 2024 2.68 -0.05 -1.83% 2.70 2.71 2.67 200,125
Jan 31 2024 2.73 -0.01 -0.36% 2.72 2.73 2.71 235,149
Jan 30 2024 2.74 0.01 0.37% 2.73 2.74 2.71 233,277
Jan 29 2024 2.73 -0.04 -1.44% 2.73 2.75 2.70 295,833
Jan 25 2024 2.77 0.09 3.36% 2.69 2.77 2.67 196,073
Jan 24 2024 2.68 -0.05 -1.83% 2.76 2.76 2.68 242,075
Jan 23 2024 2.73 0.03 1.11% 2.71 2.77 2.69 143,146
Jan 22 2024 2.70 -0.07 -2.53% 2.77 2.77 2.61 327,187
Jan 19 2024 2.77 0.01 0.36% 2.76 2.77 2.73 185,055
Jan 18 2024 2.76 -0.03 -1.08% 2.77 2.78 2.75 94,568
Jan 17 2024 2.79 0.00 0.00% 2.77 2.79 2.77 112,035
Jan 16 2024 2.79 0.00 0.00% 2.79 2.79 2.745 232,255
Jan 15 2024 2.79 0.00 0.00% 2.79 2.80 2.77 286,007
Jan 12 2024 2.79 0.02 0.72% 2.77 2.79 2.77 82,297
Jan 11 2024 2.77 -0.02 -0.72% 2.78 2.81 2.77 147,060
Jan 10 2024 2.79 0.00 0.00% 2.79 2.79 2.78 77,679
Jan 09 2024 2.79 0.01 0.36% 2.78 2.81 2.78 43,709
Jan 08 2024 2.78 0.00 0.00% 2.78 2.78 2.77 47,365
Jan 05 2024 2.78 -0.03 -1.07% 2.80 2.81 2.78 81,322
Jan 04 2024 2.81 -0.01 -0.35% 2.80 2.81 2.79 92,765
Jan 03 2024 2.82 0.02 0.71% 2.79 2.82 2.79 40,986
Jan 02 2024 2.80 -0.03 -1.06% 2.82 2.84 2.80 38,116

Your Recent History

Delayed Upgrade Clock