Renergen Limited Historical Data - RLT | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Renergen Limited (RLT)
Renergen Limited (RLT) Historical

Renergen Limited (RLT)

1.00

-0.01

(-0.99%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.12	-10.7142857143	1.12	1.145	0.96	75135	1.02910596	DE
4	0.09	9.89010989011	0.91	1.145	0.875	37708	0.99154127	DE
12	0.03	3.09278350515	0.97	1.18	0.8	32595	0.93624935	DE
26	0	0	1	1.305	0.8	39369	1.01494648	DE
52	-0.535	-34.8534201954	1.535	1.905	0.8	47976	1.312973	DE
156	-1.45	-59.1836734694	2.45	4.09	0.8	89196	2.2197042	DE
260	0.14	16.2790697674	0.86	4.09	0.72	112103	1.94308639	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	1.01	-0.01	-0.49	1.01	1.01	1.01	2160
1713334500	1.0149999	0.05	5.73	0.97	1.025	0.97	12416
1713248100	0.96	-0.03	-3.03	0.97	0.97	0.96	45422
1713161700	0.99	-0.03	-2.94	1.02	1.02	0.965	30846
1712902500	1.02	-0.05	-4.23	1.07	1.07	1	128466
1712816100	1.065	0	0.47	1.12	1.145	1.065	158526
1712729700	1.06	0.12	12.77	0.95	1.06	0.95	34482
1712643300	0.94	0.04	4.44	0.905	0.96	0.905	58982
1712556900	0.9	-0.015	-1.64	0.905	0.92	0.9	32041
1712294100	0.915	0.005	0.55	0.925	0.925	0.915	2059
1712207700	0.91	0.01	1.11	0.91	0.91	0.905	4728
1712121300	0.9	0.01	1.12	0.9	0.9	0.895	23539
1712034900	0.89	0.01	1.14	0.9	0.9	0.875	17350
1711602900	0.88	-0.05	-5.38	0.88	0.895	0.88	6552
1711516500	0.93	0.03	3.33	0.895	0.94	0.895	23030
1711430100	0.9	-0.025	-2.70	0.915	0.925	0.9	21108
1711343700	0.925	0	0.00	0.93	0.955	0.925	22161
1711084500	0.925	0	0.00	0.92	0.94	0.92	14151
1710998100	0.925	0.015	1.65	0.91	0.95	0.91	37217
1710911700	0.91	0.02	2.25	0.89	0.91	0.89	29586
1710825300	0.89	0.005	0.56	0.885	0.895	0.865	41002
1710738900	0.885	-0.005	-0.56	0.89	0.89	0.885	3533
1710479700	0.89	0	0.00	0.89	0.89	0.89	1670
1710393300	0.89	0.005	0.56	0.885	0.9	0.885	12808
1710306900	0.885	-0.005	-0.56	0.88	0.895	0.88	1974
1710220500	0.89	-0.015	-1.66	0.89	0.91	0.89	27825
1710134100	0.905	0.015	1.69	0.89	0.905	0.89	740
1709874900	0.89	0	0.00	0.89	0.89	0.875	4472
1709788500	0.89	0.015	1.71	0.895	0.9	0.88	17729
1709702100	0.875	-0.015	-1.69	0.875	0.875	0.865	8158
1709615700	0.89	0.015	1.71	0.87	0.895	0.87	8476
1709529300	0.875	0.005	0.57	0.87	0.88	0.865	15466
1709270100	0.87	0	0.00	0.875	0.89	0.865	26352
1709183700	0.87	-0.01	-1.14	0.92	0.92	0.86	12388
1709097300	0.88	0.005	0.57	0.9	0.905	0.88	41459
1709010900	0.875	0.005	0.57	0.89	0.895	0.86	13882
1708924500	0.87	-0.005	-0.57	0.91	0.91	0.86	28527
1708665300	0.875	0.03	3.55	0.85	0.875	0.845	32184
1708578900	0.845	0.02	2.42	0.825	0.845	0.8199999	9624
1708492500	0.825	0.0100001	1.23	0.825	0.825	0.825	3578
1708406100	0.8149999	-0.065	-7.39	0.875	0.91	0.8149999	68899
1708319700	0.88	0	0.00	0.895	0.925	0.88	21603
1708060500	0.88	0.04	4.76	0.895	0.9	0.87	12517
1707974100	0.84	0.03	3.70	0.845	0.885	0.8	108090
1707887700	0.81	-0.035	-4.14	0.835	0.865	0.81	39728
1707801300	0.845	-0.05	-5.59	0.89	0.905	0.835	136351
1707714900	0.895	-0.045	-4.79	0.935	0.935	0.89	70490
1707455700	0.94	0.005	0.53	0.945	0.965	0.935	18237
1707369300	0.935	-0.055	-5.56	0.96	0.96	0.91	32050
1707282900	0.99	-0.05	-4.81	1.03	1.03	0.98	69977
1707196500	1.04	-0.02	-1.89	1.05	1.06	1.0049999	61701
1707110100	1.06	0.07	6.53	0.975	1.18	0.975	77646
1706850900	0.995	0.015	1.53	0.99	1	0.98	35268
1706764500	0.98	0.02	2.08	0.965	0.98	0.965	6561
1706678100	0.96	0	0.00	0.96	0.975	0.95	28984
1706591700	0.96	0	0.00	0.945	0.96	0.94	5716
1706505300	0.96	-0.005	-0.52	0.99	0.99	0.95	21575
1706159700	0.965	-0.015	-1.53	0.97	0.99	0.94	27446
1706073300	0.98	0.005	0.51	0.99	0.99	0.96	5305
1705986900	0.975	-0.03	-2.99	0.99	0.99	0.975	34019
1705900500	1.0049999	-0.01	-0.50	1.04	1.05	1	6509
1705641300	1.01	-0.02	-1.94	1.05	1.05	1.01	5080

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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