RTR

Rumble Resources Historical Data - RTR

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Rumble Resources Ltd RTR Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.035 6.6% 0.565 16:10:30
Open Price Low Price High Price Close Price Previous Close
0.54 0.52 0.565 0.565 0.53
more quote information »

RTR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.440.5650.430.4996181,899,7370.12528.41%
1 Month0.520.5650.420.4727281,024,6950.0458.65%
3 Months0.480.5650.3950.4723051,109,6600.08517.71%
6 Months0.170.79750.170.5094543,844,7680.395232.35%
1 Year0.170.79750.0910.4213412,593,8940.395232.35%
3 Years0.0560.79750.0430.3004941,601,8720.509908.93%
5 Years0.0180.79750.0130.2362991,304,9170.5473,038.89%

RTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
14 Oct 2021 0.53 0.005 0.95% 0.54 0.545 0.52 1,249,119
13 Oct 2021 0.525 0.025 5.0% 0.505 0.5525 0.50 3,183,136
12 Oct 2021 0.50 0.02 4.17% 0.49 0.525 0.48 2,571,110
11 Oct 2021 0.48 0.00 0.0% 0.485 0.505 0.475 1,216,901
08 Oct 2021 0.48 0.035 7.87% 0.45 0.51 0.45 2,289,851
07 Oct 2021 0.445 0.01 2.3% 0.44 0.445 0.43 237,687
06 Oct 2021 0.435 0.005 1.16% 0.43 0.435 0.4225 281,177
05 Oct 2021 0.43 -0.02 -4.44% 0.455 0.455 0.43 474,391
04 Oct 2021 0.45 0.02 4.65% 0.43 0.455 0.43 464,304
01 Oct 2021 0.43 -0.005 -1.15% 0.445 0.45 0.43 481,420
30 Sep 2021 0.435 0.005 1.16% 0.45 0.45 0.4275 675,174
29 Sep 2021 0.43 0.00 0.0% 0.43 0.44 0.42 960,763
28 Sep 2021 0.43 -0.01 -2.27% 0.44 0.44 0.43 964,895
27 Sep 2021 0.44 -0.02 -4.35% 0.46 0.47 0.44 664,443
24 Sep 2021 0.46 0.02 4.55% 0.45 0.47 0.45 621,721
23 Sep 2021 0.44 0.00 0.0% 0.45 0.455 0.44 451,827
22 Sep 2021 0.44 -0.005 -1.12% 0.445 0.45 0.43 810,640
21 Sep 2021 0.445 0.00 0.0% 0.44 0.46 0.435 944,297
20 Sep 2021 0.445 -0.035 -7.29% 0.49 0.49 0.445 1,261,869
17 Sep 2021 0.48 -0.03 -5.88% 0.50 0.50 0.48 1,065,923
16 Sep 2021 0.51 0.005 0.99% 0.52 0.52 0.495 831,133
15 Sep 2021 0.505 0.00 0.0% 0.52 0.54 0.495 792,591
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.

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

P: V: D:20211015 23:17:28