RFX

Redflow Historical Data

RFX Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 19 2022 0.0435 -0.0005 -1.14% 0.043 0.044 0.043 1,279,820
Aug 18 2022 0.044 -0.002 -4.35% 0.045 0.045 0.043 3,250,544
Aug 17 2022 0.046 0.00 0.0% 0.047 0.047 0.045 2,399,407
Aug 16 2022 0.046 0.001 2.22% 0.046 0.047 0.045 1,836,606
Aug 15 2022 0.045 -0.001 -2.17% 0.046 0.046 0.044 2,212,935
Aug 12 2022 0.046 -0.003 -6.12% 0.048 0.049 0.045 5,030,028
Aug 11 2022 0.049 0.00 0.0% 0.049 0.049 0.049 0.00
Aug 10 2022 0.049 -0.001 -2.0% 0.049 0.051 0.049 1,633,621
Aug 09 2022 0.05 -0.005 -9.09% 0.055 0.055 0.05 1,718,279
Aug 08 2022 0.055 0.003 5.77% 0.052 0.055 0.051 2,972,701
Aug 05 2022 0.052 0.003 6.12% 0.048 0.052 0.048 2,430,176
Aug 04 2022 0.049 0.00 0.0% 0.05 0.053 0.049 1,521,736
Aug 03 2022 0.049 -0.001 -2.0% 0.051 0.051 0.048 1,521,089
Aug 02 2022 0.05 -0.001 -1.96% 0.052 0.052 0.05 1,151,872
Aug 01 2022 0.051 -0.001 -1.92% 0.052 0.053 0.051 1,751,252
Jul 29 2022 0.052 0.003 6.12% 0.053 0.054 0.05 4,630,481
Jul 28 2022 0.049 0.00 0.0% 0.05 0.052 0.049 1,449,393
Jul 27 2022 0.049 0.004 8.89% 0.046 0.053 0.043 6,937,881
Jul 26 2022 0.045 -0.002 -4.26% 0.047 0.047 0.044 1,124,174
Jul 25 2022 0.047 0.00 0.0% 0.049 0.049 0.046 659,245
Jul 22 2022 0.047 0.003 6.82% 0.044 0.049 0.043 1,116,025
Jul 21 2022 0.044 0.002 4.76% 0.044 0.044 0.042 597,727
Jul 20 2022 0.042 -0.001 -2.33% 0.044 0.044 0.042 1,008,433
Jul 19 2022 0.043 -0.003 -6.52% 0.045 0.0455 0.043 1,174,565
Jul 18 2022 0.046 0.003 6.98% 0.046 0.049 0.045 1,564,084
Jul 15 2022 0.043 0.001 2.38% 0.043 0.044 0.041 1,312,816
Jul 14 2022 0.042 0.00 0.0% 0.041 0.043 0.041 996,498
Jul 13 2022 0.042 -0.003 -6.67% 0.045 0.046 0.042 1,667,208
Jul 12 2022 0.045 -0.001 -2.17% 0.046 0.047 0.045 660,187
Jul 11 2022 0.046 -0.003 -6.12% 0.05 0.05 0.045 831,233
Jul 08 2022 0.049 0.002 4.26% 0.05 0.051 0.048 2,153,524
Jul 07 2022 0.047 0.006 14.63% 0.041 0.052 0.041 8,504,702
Jul 06 2022 0.041 0.00 0.0% 0.043 0.043 0.039 1,557,282
Jul 05 2022 0.041 0.00 0.0% 0.04 0.042 0.04 1,355,197
Jul 04 2022 0.041 0.00 0.0% 0.042 0.042 0.04 1,724,594
Jul 01 2022 0.041 0.002 5.13% 0.04 0.041 0.04 990,870
Jun 30 2022 0.039 0.001 2.63% 0.04 0.04 0.038 394,132
Jun 29 2022 0.038 -0.001 -2.56% 0.038 0.039 0.037 1,275,548
Jun 28 2022 0.039 -0.002 -4.88% 0.039 0.039 0.037 1,915,802
Jun 27 2022 0.041 -0.0005 -1.2% 0.042 0.042 0.036 3,163,059
Jun 24 2022 0.0415 -0.0015 -3.49% 0.042 0.043 0.04 1,147,340
Jun 23 2022 0.043 -0.001 -2.27% 0.043 0.044 0.042 1,014,112
Jun 22 2022 0.044 0.001 2.33% 0.046 0.046 0.044 515,151
Jun 21 2022 0.043 -0.001 -2.27% 0.045 0.046 0.042 1,264,854
Jun 20 2022 0.044 0.001 2.33% 0.045 0.047 0.044 2,193,762
Jun 17 2022 0.043 -0.001 -2.27% 0.043 0.045 0.043 1,508,642
Jun 16 2022 0.044 -0.002 -4.35% 0.046 0.046 0.043 1,257,570
Jun 15 2022 0.046 -0.002 -4.17% 0.045 0.047 0.044 1,663,135
Jun 14 2022 0.048 -0.002 -4.0% 0.048 0.049 0.042 1,689,136
Jun 13 2022 0.05 0.00 0.0% 0.05 0.05 0.05 0.00
Jun 10 2022 0.05 -0.004 -7.41% 0.053 0.053 0.05 2,058,400
Jun 09 2022 0.054 -0.001 -1.82% 0.055 0.058 0.054 5,529,778
Jun 08 2022 0.055 0.002 3.77% 0.055 0.055 0.053 1,214,213
Jun 07 2022 0.053 -0.001 -1.85% 0.055 0.056 0.053 1,440,024
Jun 06 2022 0.054 0.004 8.0% 0.053 0.054 0.051 1,940,968
Jun 03 2022 0.05 -0.004 -7.41% 0.056 0.056 0.05 1,324,488
Jun 02 2022 0.054 0.00 0.0% 0.055 0.055 0.054 2,333,975
Jun 01 2022 0.054 -0.003 -5.26% 0.057 0.057 0.053 1,157,128
May 31 2022 0.057 0.001 1.79% 0.056 0.058 0.055 2,292,793
May 30 2022 0.056 0.004 7.69% 0.054 0.056 0.05 4,068,473
May 27 2022 0.052 0.005 10.64% 0.048 0.055 0.048 3,782,307
May 26 2022 0.047 0.002 4.44% 0.046 0.047 0.045 3,366,123
May 25 2022 0.045 0.003 7.14% 0.043 0.046 0.042 2,788,619
May 24 2022 0.042 0.004 10.53% 0.043 0.043 0.042 2,311,417
May 23 2022 0.038 0.00 0.0% 0.038 0.038 0.038 0.00
Your Recent History
ASX
RFX
Redflow
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.

Log in to ADVFN
Register Now

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

P: V: D:20220820 00:22:13