RF1

Regal Investment Historical Data

RF1 Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 3.46 -0.06 -1.7% 3.55 3.57 3.46 35,413
Oct 29 2020 3.52 -0.07 -1.95% 3.51 3.64 3.48 162,830
Oct 28 2020 3.59 0.05 1.41% 3.53 3.59 3.45 60,158
Oct 27 2020 3.54 -0.07 -1.94% 3.57 3.57 3.45 199,075
Oct 26 2020 3.61 -0.12 -3.22% 3.65 3.70 3.61 149,401
Oct 23 2020 3.73 0.09 2.47% 3.68 3.73 3.65 71,007
Oct 22 2020 3.64 -0.06 -1.62% 3.69 3.69 3.59 88,611
Oct 21 2020 3.70 0.00 0.0% 3.66 3.70 3.62 73,293
Oct 20 2020 3.70 0.02 0.54% 3.65 3.70 3.62 88,896
Oct 19 2020 3.68 0.08 2.22% 3.62 3.68 3.62 88,700
Oct 16 2020 3.60 0.06 1.69% 3.54 3.60 3.54 52,787
Oct 15 2020 3.54 -0.06 -1.67% 3.54 3.55 3.53 74,069
Oct 14 2020 3.60 0.07 1.98% 3.45 3.65 3.45 94,850
Oct 13 2020 3.53 0.06 1.73% 3.48 3.54 3.43 129,220
Oct 12 2020 3.47 0.07 2.06% 3.41 3.54 3.40 197,956
Oct 09 2020 3.40 0.07 2.1% 3.37 3.42 3.37 78,834
Oct 08 2020 3.33 0.04 1.22% 3.30 3.38 3.30 62,993
Oct 07 2020 3.29 0.02 0.61% 3.27 3.29 3.27 41,486
Oct 06 2020 3.27 -0.02 -0.61% 3.28 3.30 3.22 80,642
Oct 05 2020 3.29 0.17 5.45% 3.18 3.29 3.18 84,621
Oct 02 2020 3.12 0.00 0.0% 3.13 3.25 3.12 141,813
Oct 01 2020 3.12 -0.02 -0.64% 3.14 3.14 3.10 76,247
Sep 30 2020 3.14 0.06 1.95% 3.08 3.15 3.08 257,135
Sep 29 2020 3.08 0.02 0.65% 3.07 3.09 3.06 90,276
Sep 28 2020 3.06 0.06 2.0% 3.06 3.07 3.06 33,351
Sep 25 2020 3.00 -0.02 -0.66% 2.96 3.04 2.91 98,847
Sep 24 2020 3.02 0.00 0.0% 3.02 3.02 3.02 0.00
Sep 23 2020 3.02 -0.04 -1.31% 3.09 3.09 3.02 259,541
Sep 22 2020 3.06 -0.08 -2.55% 3.14 3.14 3.05 203,469
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
Aug 21 2020 2.84 -0.02 -0.7% 2.84 2.855 2.825 242,199
Aug 20 2020 2.86 0.06 2.14% 2.85 2.86 2.82 109,513
Aug 19 2020 2.80 0.00 0.0% 2.80 2.80 2.80 0.00
Aug 18 2020 2.80 -0.03 -1.06% 2.83 2.85 2.80 478,533
Aug 17 2020 2.83 0.01 0.35% 2.90 2.90 2.80 233,982
Aug 14 2020 2.82 0.03 1.08% 2.76 2.82 2.76 118,930
Aug 13 2020 2.79 0.00 0.0% 2.79 2.80 2.77 123,635
Aug 12 2020 2.79 -0.01 -0.36% 2.78 2.82 2.77 195,972
Aug 11 2020 2.80 0.03 1.08% 2.76 2.80 2.74 277,534
Aug 10 2020 2.77 0.09 3.36% 2.75 2.79 2.74 228,639
Aug 07 2020 2.68 0.02 0.75% 2.66 2.69 2.62 301,326
Aug 06 2020 2.66 0.07 2.7% 2.62 2.68 2.60 230,349
Aug 05 2020 2.59 -0.02 -0.77% 2.63 2.65 2.59 223,470
Aug 04 2020 2.61 0.08 3.16% 2.55 2.61 2.55 216,446
Aug 03 2020 2.53 0.01 0.4% 2.52 2.55 2.52 203,581
Jul 31 2020 2.52 0.00 0.0% 2.53 2.55 2.52 265,232
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:20201031 17:34:28