Raiz Invest Historical Data - RZI

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 ISIN Company Description
Raiz Invest Limited RZI Australian Stock Exchange Ordinary Share AU0000010761
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.055 -7.28% 0.70 0.70 0.725 0.71 0.755 04:50:02
more quote information »

RZI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.6750.7270.6650.70352384,7870.0253.7%
1 Month0.630.780.620.69315971,4820.0711.11%
3 Months0.600.780.300.54162687,7900.1016.67%
6 Months0.880.990.300.70040979,471-0.18-20.45%
1 Year0.4651.1720.300.775612100,0540.23550.54%
3 Years1.791.790.000.79491490,961-1.09-60.89%
5 Years1.791.790.000.79491490,961-1.09-60.89%

RZI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 0.70 -0.055 -7.28% 0.71 0.725 0.70 66,243
Jun 04 2020 0.755 0.03 4.14% 0.73 0.755 0.71 213,691
Jun 03 2020 0.725 0.03 4.32% 0.71 0.727 0.70 163,020
Jun 02 2020 0.695 -0.01 -1.42% 0.705 0.705 0.695 29,317
Jun 01 2020 0.705 0.025 3.68% 0.70 0.705 0.69 124,336
May 29 2020 0.68 0.01 1.49% 0.665 0.70 0.665 16,064
May 28 2020 0.67 -0.025 -3.6% 0.675 0.69 0.665 91,199
May 27 2020 0.695 -0.005 -0.71% 0.69 0.70 0.675 51,210
May 26 2020 0.70 0.01 1.45% 0.70 0.70 0.68 105,346
May 25 2020 0.69 -0.01 -1.43% 0.70 0.72 0.69 96,397
May 22 2020 0.70 0.00 0.0% 0.70 0.71 0.70 11,281
May 21 2020 0.70 0.045 6.87% 0.68 0.70 0.68 29,811
May 20 2020 0.655 -0.01 -1.5% 0.665 0.695 0.64 26,951
May 19 2020 0.665 -0.025 -3.62% 0.69 0.72 0.635 132,504
May 18 2020 0.69 0.025 3.76% 0.66 0.695 0.66 31,179
May 15 2020 0.665 0.02 3.1% 0.65 0.69 0.65 13,703
May 14 2020 0.645 -0.035 -5.15% 0.66 0.66 0.64 15,510
May 13 2020 0.68 -0.04 -5.56% 0.715 0.745 0.68 66,477
May 12 2020 0.72 -0.02 -2.7% 0.74 0.78 0.72 104,244
May 11 2020 0.74 0.055 8.03% 0.74 0.75 0.695 78,762
May 08 2020 0.685 0.025 3.79% 0.68 0.72 0.67 129,122
May 07 2020 0.66 0.04 6.45% 0.63 0.66 0.62 113,197
May 06 2020 0.62 0.00 0.0% 0.63 0.645 0.61 114,655
See More Historical Prices »
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:20200606 18:34:21