RZI

Raiz Invest Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Raiz Invest Limited RZI Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.035 -1.79% 1.925 22:07:01
Open Price Low Price High Price Close Price Prev Close
1.97 1.90 1.97 1.96
more quote information »

RZI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.661.971.6551.73203,2830.26515.96%
1 Month1.761.971.561.72127,8670.1659.38%
3 Months1.391.971.251.54149,4150.53538.49%
6 Months1.562.201.251.65188,7630.36523.4%
1 Year0.702.200.671.39152,9131.23175.0%
3 Years1.022.200.301.06110,0610.90588.73%
5 Years1.792.200.001.07111,9090.1357.54%

RZI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 1.96 0.16 8.89% 1.84 1.985 1.84 542,205
Aug 03 2021 1.80 0.05 2.86% 1.76 1.84 1.76 255,610
Aug 02 2021 1.75 0.08 4.79% 1.70 1.78 1.70 167,562
Jul 30 2021 1.67 -0.03 -1.76% 1.75 1.75 1.67 103,620
Jul 29 2021 1.70 0.02 1.19% 1.68 1.71 1.66 237,333
Jul 28 2021 1.68 0.12 7.69% 1.66 1.70 1.655 252,289
Jul 27 2021 1.56 -0.02 -0.95% 1.60 1.60 1.56 96,512
Jul 26 2021 1.575 -0.02 -1.25% 1.60 1.65 1.57 48,079
Jul 23 2021 1.595 0.03 2.24% 1.605 1.605 1.595 24,865
Jul 22 2021 1.56 -0.07 -4.0% 1.565 1.61 1.56 54,243
Jul 21 2021 1.625 0.00 0.0% 1.625 1.625 1.625 0.00
Jul 20 2021 1.625 -0.05 -2.69% 1.67 1.67 1.60 132,726
Jul 19 2021 1.67 -0.03 -1.47% 1.70 1.72 1.67 61,607
Jul 16 2021 1.695 0.02 0.89% 1.69 1.695 1.655 37,719
Jul 15 2021 1.68 -0.05 -2.89% 1.72 1.72 1.655 135,258
Jul 14 2021 1.73 0.00 0.0% 1.74 1.74 1.71 80,449
Jul 13 2021 1.73 -0.03 -1.7% 1.76 1.76 1.725 74,123
Jul 12 2021 1.76 0.03 1.73% 1.74 1.77 1.74 52,278
Jul 09 2021 1.73 -0.07 -3.89% 1.795 1.795 1.725 81,909
Jul 08 2021 1.80 0.01 0.56% 1.815 1.82 1.755 220,590
Jul 07 2021 1.79 0.07 4.07% 1.76 1.82 1.76 312,696
Jul 06 2021 1.72 0.11 6.5% 1.64 1.77 1.64 696,782
Jul 05 2021 1.615 0.02 1.57% 1.59 1.62 1.565 125,090
See More Historical Prices ยป
Your Recent History
ASX
RZI
Raiz Inves..
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:20210805 02:27:51