RTR

Rumble Resources Historical Data - RTR

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Rumble Resources Ltd RTR Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.005 -1.69% 0.29 18:50:01
Open Price Low Price High Price Close Price Previous Close
0.305 0.275 0.32 0.29 0.295
more quote information »

RTR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2850.320.270.287812872,9770.0051.75%
1 Month0.290.3250.270.288296978,9200.000.0%
3 Months0.280.370.230.287458864,9840.013.57%
6 Months0.420.43250.230.318676766,685-0.13-30.95%
1 Year0.4450.5750.230.397851962,755-0.155-34.83%
3 Years0.0890.79750.0450.3353951,584,5010.201225.84%
5 Years0.0510.79750.0430.2775241,329,1780.239468.63%

RTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
23 Sep 2022 0.29 -0.005 -1.69% 0.305 0.32 0.275 2,103,822
21 Sep 2022 0.295 -0.005 -1.67% 0.31 0.315 0.295 820,785
20 Sep 2022 0.30 0.025 9.09% 0.29 0.31 0.275 1,592,989
19 Sep 2022 0.275 0.005 1.85% 0.27 0.275 0.27 1,089,306
16 Sep 2022 0.27 -0.015 -5.26% 0.285 0.285 0.27 595,654
15 Sep 2022 0.285 0.00 0.0% 0.285 0.29 0.28 266,149
14 Sep 2022 0.285 -0.01 -3.39% 0.29 0.29 0.28 1,004,423
13 Sep 2022 0.295 0.005 1.72% 0.295 0.30 0.2925 597,833
12 Sep 2022 0.29 -0.005 -1.69% 0.305 0.305 0.29 397,306
09 Sep 2022 0.295 0.005 1.72% 0.30 0.31 0.29 922,441
08 Sep 2022 0.29 -0.01 -3.33% 0.30 0.30 0.29 736,089
07 Sep 2022 0.30 -0.01 -3.23% 0.32 0.32 0.295 515,373
06 Sep 2022 0.31 0.035 12.73% 0.32 0.325 0.295 1,164,282
05 Sep 2022 0.275 0.00 0.0% 0.275 0.275 0.275 0.00
02 Sep 2022 0.275 -0.025 -8.33% 0.29 0.29 0.275 1,421,373
01 Sep 2022 0.30 0.03 11.11% 0.285 0.305 0.28 2,008,881
31 Aug 2022 0.27 -0.01 -3.57% 0.285 0.285 0.27 985,872
30 Aug 2022 0.28 0.0075 2.75% 0.285 0.30 0.275 1,150,779
29 Aug 2022 0.2725 -0.0175 -6.03% 0.295 0.295 0.27 1,663,447
26 Aug 2022 0.29 -0.01 -3.33% 0.305 0.305 0.285 825,732
25 Aug 2022 0.30 0.01 3.45% 0.29 0.305 0.29 840,772
24 Aug 2022 0.29 -0.015 -4.92% 0.32 0.32 0.29 1,210,678
Your Recent History
ASX
RTR
Rumble Res..
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:20220924 19:12:57