RLE

Real Energy Historical Data

RLE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 0.02 0.00 0.0% 0.021 0.021 0.02 205,622
Jul 10 2020 0.02 0.001 5.26% 0.02 0.02 0.02 5,000
Jul 09 2020 0.019 0.00 0.0% 0.019 0.019 0.019 0.00
Jul 08 2020 0.019 0.00 0.0% 0.019 0.019 0.019 130,000
Jul 07 2020 0.019 -0.002 -9.52% 0.02 0.02 0.019 366,216
Jul 06 2020 0.021 0.002 10.53% 0.019 0.021 0.019 507,810
Jul 03 2020 0.019 -0.001 -5.0% 0.02 0.02 0.019 284,933
Jul 02 2020 0.02 0.00 0.0% 0.02 0.02 0.02 30,000
Jul 01 2020 0.02 -0.001 -4.76% 0.021 0.021 0.02 135,999
Jun 30 2020 0.021 0.001 5.0% 0.02 0.021 0.019 1,154,371
Jun 29 2020 0.02 -0.002 -9.09% 0.022 0.023 0.02 1,128,483
Jun 26 2020 0.022 0.00 0.0% 0.022 0.022 0.021 964,565
Jun 25 2020 0.022 -0.001 -4.35% 0.023 0.023 0.021 400,889
Jun 24 2020 0.023 0.00 0.0% 0.02 0.023 0.02 516,176
Jun 23 2020 0.023 0.00 0.0% 0.024 0.024 0.023 876,477
Jun 22 2020 0.023 0.00 0.0% 0.021 0.023 0.021 383,314
Jun 19 2020 0.023 0.002 9.52% 0.021 0.023 0.02 641,190
Jun 18 2020 0.021 0.00 0.0% 0.022 0.022 0.021 783,440
Jun 17 2020 0.021 0.00 0.0% 0.021 0.024 0.021 512,595
Jun 16 2020 0.021 0.002 10.53% 0.018 0.021 0.018 2,633,380
Jun 15 2020 0.019 -0.001 -5.0% 0.02 0.02 0.019 501,521
Jun 12 2020 0.02 -0.003 -13.04% 0.021 0.022 0.019 3,328,772
Jun 11 2020 0.023 0.00 0.0% 0.023 0.023 0.023 0.00
Jun 10 2020 0.023 0.00 0.0% 0.024 0.024 0.023 336,859
Jun 09 2020 0.023 -0.001 -4.17% 0.024 0.026 0.023 2,103,326
Jun 08 2020 0.024 0.00 +0.00% 0.024 0.025 0.024 0.00
Jun 05 2020 0.024 -0.001 -4.0% 0.024 0.025 0.024 145,284
Jun 04 2020 0.025 0.001 4.17% 0.025 0.026 0.025 276,261
Jun 03 2020 0.024 0.00 0.0% 0.023 0.025 0.023 183,530
Jun 02 2020 0.024 -0.002 -7.69% 0.026 0.026 0.024 1,294,440
Jun 01 2020 0.026 -0.002 -7.14% 0.028 0.028 0.025 692,928
May 29 2020 0.028 0.001 3.7% 0.027 0.028 0.027 742,644
May 28 2020 0.027 0.001 3.85% 0.028 0.028 0.024 1,871,585
May 27 2020 0.026 0.00 0.0% 0.027 0.029 0.026 1,017,001
May 26 2020 0.026 0.00 0.0% 0.025 0.027 0.025 456,321
May 25 2020 0.026 0.004 18.18% 0.022 0.026 0.021 2,140,377
May 22 2020 0.022 0.00 0.0% 0.022 0.022 0.022 407,643
May 21 2020 0.022 -0.001 -4.35% 0.023 0.023 0.021 1,223,545
May 20 2020 0.023 0.002 9.52% 0.023 0.029 0.022 3,412,193
May 19 2020 0.021 0.001 5.0% 0.02 0.021 0.02 574,280
May 18 2020 0.02 -0.002 -9.09% 0.021 0.021 0.018 1,142,458
May 15 2020 0.022 0.00 0.0% 0.022 0.023 0.022 623,444
May 14 2020 0.022 0.001 4.76% 0.02 0.022 0.019 195,965
May 13 2020 0.021 0.00 0.0% 0.02 0.021 0.02 52,652
May 12 2020 0.021 0.001 5.0% 0.021 0.021 0.021 50,000
May 11 2020 0.02 0.001 5.26% 0.019 0.02 0.019 27,348
May 08 2020 0.019 0.002 11.76% 0.018 0.02 0.018 986,108
May 07 2020 0.017 0.00 0.0% 0.017 0.017 0.017 0.00
May 06 2020 0.017 0.00 0.0% 0.018 0.018 0.017 1,019,416
May 05 2020 0.017 -0.001 -5.56% 0.019 0.019 0.017 247,500
May 04 2020 0.018 0.00 0.0% 0.018 0.018 0.018 200,559
May 01 2020 0.018 -0.003 -14.29% 0.021 0.021 0.017 2,498,992
Apr 30 2020 0.021 0.001 5.0% 0.023 0.023 0.021 335,332
Apr 29 2020 0.02 -0.003 -13.04% 0.021 0.021 0.02 29,000
Apr 28 2020 0.023 0.002 9.52% 0.023 0.023 0.023 21,741
Apr 27 2020 0.021 -0.001 -4.55% 0.021 0.021 0.021 155,000
Apr 24 2020 0.022 0.00 0.0% 0.024 0.024 0.022 501,783
Apr 23 2020 0.022 0.001 4.76% 0.022 0.022 0.022 43,860
Apr 22 2020 0.021 -0.002 -8.7% 0.024 0.024 0.021 561,263
Apr 21 2020 0.023 0.002 9.52% 0.021 0.024 0.02 555,023
Apr 20 2020 0.021 -0.001 -4.55% 0.024 0.024 0.021 755,003
Apr 17 2020 0.022 -0.003 -12.0% 0.023 0.023 0.022 100,000
Apr 16 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0.00
Apr 15 2020 0.025 0.003 13.64% 0.022 0.025 0.021 262,272
Your Recent History
ASX
RLE
Real Energ..
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:20200714 14:40:54