Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.0146	0.0146	0.0140	0.0140	84,500	-0.00(-2.10%)
Feb 26, 2020		0.0143	0.0143	0.0143	0	-0.00(-4.67%)
Feb 24, 2020		0.0150	0.0150	0.0150	0	-0.00(-9.64%)
Feb 21, 2020	0.0180	0.0180	0.0110	0.0166	123,300	-0.00(-7.26%)
Feb 20, 2020	0.0141	0.0179	0.0141	0.0179	93,350	+0.00(+5.29%)
Feb 18, 2020		0.0170	0.0170	0.0170	0	+0.00(+0.00%)
Feb 14, 2020	0.0163	0.0170	0.0143	0.0170	206,000	+0.00(+0.00%)
Feb 13, 2020	0.0176	0.0176	0.0150	0.0170	118,000	-0.00(-5.56%)
Feb 12, 2020	0.0190	0.0200	0.0163	0.0180	142,959	-0.00(-4.26%)
Feb 11, 2020	0.0170	0.0199	0.0170	0.0188	46,001	-0.00(-3.09%)
Feb 10, 2020	0.0180	0.0194	0.0138	0.0194	71,325	+0.00(+7.78%)
Feb 07, 2020	0.0180	0.0180	0.0180	0.0180	15,000	+0.00(+0.00%)
Feb 06, 2020	0.0183	0.0183	0.0180	0.0180	17,000	+0.00(+5.88%)
Feb 05, 2020	0.0157	0.0170	0.0157	0.0170	43,100	+0.00(+8.28%)
Feb 04, 2020	0.0165	0.0165	0.0157	0.0157	30,000	-0.00(-4.85%)
Feb 03, 2020	0.0196	0.0196	0.0165	0.0165	54,901	-0.00(-17.09%)
Jan 31, 2020	0.0166	0.0199	0.0166	0.0199	71,100	+0.00(+0.00%)
Jan 30, 2020	0.0195	0.0199	0.0161	0.0199	123,000	-0.00(-5.24%)
Jan 29, 2020	0.0210	0.0210	0.0210	0.0210	22,153	+0.00(+0.00%)
Jan 28, 2020	0.0207	0.0210	0.0186	0.0210	75,235	+0.00(+1.45%)
Jan 27, 2020	0.0187	0.0207	0.0157	0.0207	143,400	+0.00(+5.08%)
Jan 24, 2020	0.0168	0.0197	0.0166	0.0197	102,600	-0.00(-1.01%)
Jan 23, 2020	0.0179	0.0215	0.0179	0.0199	100,100	+0.00(+5.29%)
Jan 22, 2020	0.0183	0.0189	0.0160	0.0189	45,052	+0.00(+0.00%)
Jan 21, 2020	0.0175	0.0190	0.0156	0.0189	131,006	-0.00(-0.53%)
Jan 17, 2020	0.0170	0.0220	0.0155	0.0190	740,300	-0.00(-7.77%)
Jan 16, 2020	0.0138	0.0250	0.0136	0.0206	1,082,501	+0.01(+52.59%)
Jan 15, 2020	0.0100	0.0135	0.0100	0.0135	205,094	+0.00(+8.87%)
Jan 14, 2020	0.0125	0.0168	0.0075	0.0124	1,909,169	+0.00(+15.89%)
Jan 13, 2020	0.0085	0.0130	0.0060	0.0107	1,001,962	+0.00(+10.31%)
Jan 10, 2020	0.0073	0.0097	0.0073	0.0097	90,000	-0.00(-3.00%)
Jan 09, 2020	0.0100	0.0100	0.0058	0.0100	330,148	+0.00(+0.00%)
Jan 07, 2020		0.0100	0.0100	0.0100	0	+0.00(+4.17%)
Jan 06, 2020	0.0101	0.0101	0.0068	0.0096	95,286	-0.00(-5.88%)
Jan 03, 2020	0.0080	0.0102	0.0080	0.0102	8,500	-0.00(-6.42%)
Jan 02, 2020	0.0102	0.0109	0.0068	0.0109	89,256	-0.00(-8.40%)
Dec 31, 2019	0.0100	0.0119	0.0100	0.0119	79,900	-0.00(-0.83%)
Dec 30, 2019	0.0086	0.0120	0.0086	0.0120	68,339	-0.00(-4.76%)
Dec 26, 2019		0.0126	0.0126	0.0126	0	+0.00(+8.62%)
Dec 24, 2019	0.0067	0.0117	0.0067	0.0116	54,900	+0.00(+12.62%)
Dec 19, 2019		0.0103	0.0103	0.0103	0	+0.00(+0.00%)
Dec 18, 2019	0.0067	0.0103	0.0067	0.0103	5,520	+0.00(+3.00%)
Dec 16, 2019		0.0100	0.0100	0.0100	0	-0.00(-4.76%)
Dec 11, 2019		0.0105	0.0105	0.0105	0	-0.00(-4.55%)
Dec 10, 2019	0.0110	0.0110	0.0110	0.0110	1,000	+0.00(+0.00%)
Dec 09, 2019	0.0118	0.0118	0.0110	0.0110	56,576	-0.00(-3.51%)
Dec 06, 2019	0.0110	0.0118	0.0080	0.0114	56,700	+0.00(+3.64%)
Dec 05, 2019	0.0110	0.0120	0.0080	0.0110	53,455	+0.00(+41.03%)
Dec 04, 2019	0.0083	0.0099	0.0078	0.0078	81,700	-0.00(-27.78%)
Dec 03, 2019	0.0083	0.0108	0.0083	0.0108	36,200	+0.00(+0.00%)
Dec 02, 2019	0.0085	0.0108	0.0084	0.0108	17,000	-0.00(-1.82%)
Nov 29, 2019	0.0125	0.0125	0.0107	0.0110	30,700	-0.00(-14.06%)
Nov 25, 2019		0.0128	0.0128	0.0128	0	-0.00(-0.78%)
Nov 21, 2019		0.0129	0.0129	0.0129	0	+0.00(+8.40%)
Nov 20, 2019	0.0117	0.0119	0.0115	0.0119	34,000	+0.00(+45.12%)
Nov 19, 2019	0.0087	0.0087	0.0082	0.0082	355,600	-0.00(-28.70%)
Nov 18, 2019	0.0155	0.0155	0.0100	0.0115	122,453	-0.01(-31.14%)
Nov 15, 2019	0.0100	0.0167	0.0100	0.0167	29,900	+0.00(+28.46%)
Nov 14, 2019	0.0174	0.0174	0.0130	0.0130	64,368	+0.00(+4.00%)
Nov 13, 2019	0.0120	0.0125	0.0115	0.0125	55,080	+0.00(+1.63%)
Nov 12, 2019	0.0123	0.0123	0.0123	0.0123	12,000	+0.00(+2.50%)
Nov 07, 2019		0.0120	0.0120	0.0120	0	-0.00(-12.41%)
Nov 06, 2019	0.0137	0.0137	0.0135	0.0137	55,500	+0.00(+1.48%)
Nov 05, 2019	0.0115	0.0135	0.0100	0.0135	241,530	+0.01(+73.08%)
Nov 04, 2019	0.0140	0.0140	0.0073	0.0078	262,869	-0.01(-44.29%)
Nov 01, 2019	0.0149	0.0149	0.0140	0.0140	41,600	+0.00(+14.75%)
Oct 31, 2019	0.0109	0.0122	0.0104	0.0122	71,777	+0.00(+10.91%)
Oct 30, 2019	0.0100	0.0114	0.0081	0.0110	196,233	+0.00(+10.00%)
Oct 29, 2019	0.0100	0.0100	0.0090	0.0100	149,000	+0.00(+11.11%)
Oct 28, 2019	0.0090	0.0094	0.0061	0.0090	261,420	-0.00(-6.25%)
Oct 25, 2019	0.0098	0.0098	0.0078	0.0096	209,400	+0.00(+0.00%)
Oct 24, 2019	0.0098	0.0180	0.0075	0.0096	4,203,982	-0.00(-2.04%)
Oct 23, 2019	0.0130	0.0130	0.0075	0.0098	850,281	-0.00(-23.44%)
Oct 22, 2019	0.0094	0.0320	0.0087	0.0128	2,406,092	+0.00(+36.17%)
Oct 18, 2019		0.0094	0.0094	0.0094	0	+0.00(+0.00%)
Oct 17, 2019	0.0094	0.0094	0.0094	0.0094	8,000	+0.00(+2.17%)
Oct 16, 2019	0.0088	0.0092	0.0088	0.0092	56,500	+0.00(+4.55%)
Oct 15, 2019	0.0088	0.0088	0.0070	0.0088	34,920	+0.00(+7.32%)
Oct 14, 2019	0.0082	0.0082	0.0082	0.0082	5,000	+0.00(+17.14%)
Oct 11, 2019	0.0070	0.0070	0.0070	0.0070	9,000	-0.00(-15.66%)
Oct 10, 2019		0.0083	0.0083	0.0083	12	+0.00(+0.00%)
Oct 09, 2019	0.0058	0.0083	0.0058	0.0083	30,000	-0.00(-11.70%)
Oct 08, 2019	0.0079	0.0094	0.0075	0.0094	90,224	+0.00(+18.99%)
Oct 07, 2019	0.0079	0.0080	0.0079	0.0079	45,000	+0.00(+2.60%)
Oct 04, 2019	0.0055	0.0077	0.0055	0.0077	18,200	-0.00(-2.53%)
Oct 03, 2019	0.0079	0.0079	0.0055	0.0079	36,048	-0.00(-1.25%)
Oct 02, 2019	0.0056	0.0080	0.0056	0.0080	28,600	+0.00(+0.00%)
Oct 01, 2019	0.0080	0.0080	0.0068	0.0080	99,990	+0.00(+0.00%)
Sep 30, 2019	0.0056	0.0080	0.0056	0.0080	16,143	+0.00(+2.56%)
Sep 27, 2019	0.0078	0.0078	0.0078	0.0078	52,600	+0.00(+0.00%)
Sep 26, 2019	0.0045	0.0078	0.0045	0.0078	44,360	+0.00(+39.29%)
Sep 25, 2019	0.0056	0.0058	0.0056	0.0056	133,976	-0.00(-3.45%)
Sep 23, 2019		0.0058	0.0058	0.0058	0	+0.00(+0.00%)
Sep 20, 2019	0.0078	0.0078	0.0058	0.0058	61,100	-0.00(-17.14%)
Sep 19, 2019	0.0070	0.0070	0.0070	0.0070	6,000	+0.00(+0.00%)
Sep 18, 2019	0.0060	0.0070	0.0060	0.0070	9,139	-0.00(-10.26%)
Sep 17, 2019	0.0052	0.0078	0.0051	0.0078	9,158	+0.00(+0.00%)
Sep 16, 2019	0.0077	0.0078	0.0077	0.0078	16,000	+0.00(+16.42%)
Sep 13, 2019	0.0051	0.0067	0.0051	0.0067	2,900	-0.00(-16.25%)
Sep 12, 2019		0.0080	0.0080	0.0080	7	+0.00(+0.00%)
Sep 03, 2019		0.0080	0.0080	0.0080	0	+0.00(+0.00%)
Aug 29, 2019		0.0080	0.0080	0.0080	0	+0.00(+1.27%)
Aug 28, 2019	0.0048	0.0079	0.0048	0.0079	16,600	+0.00(+0.00%)
Aug 26, 2019		0.0079	0.0079	0.0079	0	-0.00(-1.25%)
Aug 20, 2019		0.0080	0.0080	0.0080	0	+0.00(+0.00%)
Aug 12, 2019		0.0080	0.0080	0.0080	0	+0.00(+14.29%)
Aug 09, 2019	0.0074	0.0074	0.0070	0.0070	54,900	-0.00(-11.39%)
Aug 08, 2019	0.0075	0.0079	0.0075	0.0079	30,000	+0.00(+5.33%)
Aug 06, 2019		0.0075	0.0075	0.0075	0	-0.00(-5.06%)
Aug 05, 2019	0.0078	0.0079	0.0078	0.0079	30,000	+0.00(+1.28%)
Aug 02, 2019	0.0078	0.0078	0.0078	0.0078	15,900	+0.00(+0.00%)
Jul 31, 2019		0.0078	0.0078	0.0078	0	+0.00(+13.04%)
Jul 30, 2019	0.0058	0.0078	0.0058	0.0069	42,000	-0.00(-12.66%)
Jul 25, 2019		0.0079	0.0079	0.0079	0	+0.00(+0.00%)
Jul 23, 2019		0.0079	0.0079	0.0079	0	+0.00(+3.95%)
Jul 22, 2019	0.0076	0.0076	0.0076	0.0076	10,000	+0.00(+10.14%)
Jul 18, 2019		0.0069	0.0069	0.0069	0	-0.00(-15.85%)
Jul 16, 2019		0.0082	0.0082	0.0082	0	-0.00(-1.20%)
Jul 12, 2019		0.0083	0.0083	0.0083	0	+0.00(+0.00%)
Jul 10, 2019		0.0083	0.0083	0.0083	0	+0.00(+20.29%)
Jul 09, 2019	0.0069	0.0069	0.0069	0.0069	10,000	-0.00(-16.87%)
Jul 02, 2019		0.0083	0.0083	0.0083	0	+0.00(+1.22%)
Jul 01, 2019	0.0082	0.0082	0.0082	0.0082	21,000	+0.00(+0.00%)
Jun 28, 2019	0.0082	0.0082	0.0081	0.0082	20,000	+0.00(+3.80%)
Jun 27, 2019	0.0068	0.0079	0.0068	0.0079	6,151	-0.00(-2.47%)
Jun 26, 2019	0.0065	0.0081	0.0064	0.0081	48,000	-0.00(-1.22%)
Jun 25, 2019	0.0083	0.0083	0.0076	0.0082	25,300	+0.00(+0.00%)
Jun 24, 2019	0.0067	0.0082	0.0067	0.0082	26,000	+0.00(+0.00%)
Jun 21, 2019	0.0084	0.0084	0.0082	0.0082	24,000	-0.00(-2.38%)
Jun 20, 2019	0.0084	0.0084	0.0084	0.0084	42,300	+0.00(+1.20%)
Jun 19, 2019	0.0083	0.0083	0.0083	0.0083	29,036	+0.00(+1.22%)
Jun 17, 2019		0.0082	0.0082	0.0082	0	-0.00(-1.20%)
Jun 14, 2019	0.0062	0.0083	0.0062	0.0083	41,000	-0.00(-1.19%)
Jun 12, 2019		0.0084	0.0084	0.0084	0	+0.00(+0.00%)
Jun 11, 2019	0.0063	0.0084	0.0059	0.0084	32,700	+0.00(+1.20%)
Jun 10, 2019	0.0058	0.0083	0.0058	0.0083	2,660	-0.00(-2.35%)
Jun 07, 2019	0.0055	0.0085	0.0055	0.0085	148,000	-0.00(-3.41%)
Jun 06, 2019	0.0088	0.0088	0.0088	0.0088	25,610	-0.00(-7.37%)
Jun 03, 2019		0.0095	0.0095	0.0095	0	+0.00(+26.67%)
May 31, 2019	0.0076	0.0076	0.0075	0.0075	93,400	-0.00(-21.87%)
May 28, 2019		0.0096	0.0096	0.0096	0	+0.00(+1.05%)
May 24, 2019	0.0082	0.0095	0.0065	0.0095	155,000	-0.00(-4.04%)
May 23, 2019	0.0105	0.0105	0.0092	0.0099	54,500	-0.00(-7.48%)
May 22, 2019		0.0107	0.0107	0.0107	85	+0.00(+0.00%)
May 21, 2019	0.0108	0.0108	0.0079	0.0107	226,945	+0.00(+9.18%)
May 20, 2019	0.0067	0.0098	0.0066	0.0098	694,797	+0.00(+38.03%)
May 16, 2019		0.0071	0.0071	0.0071	0	-0.00(-6.58%)
May 15, 2019	0.0070	0.0076	0.0068	0.0076	2,520	-0.00(-23.23%)
May 14, 2019	0.0070	0.0099	0.0066	0.0099	67,691	-0.00(-1.00%)
May 13, 2019	0.0124	0.0124	0.0100	0.0100	11,100	+0.00(+1.01%)
May 10, 2019	0.0088	0.0100	0.0088	0.0099	55,500	+0.00(+17.86%)
May 09, 2019	0.0070	0.0084	0.0070	0.0084	27,500	-0.00(-2.33%)
May 08, 2019	0.0080	0.0099	0.0073	0.0086	73,500	-0.00(-3.37%)
May 07, 2019	0.0089	0.0089	0.0089	0.0089	1,500	+0.00(+7.23%)
May 06, 2019	0.0119	0.0119	0.0065	0.0083	59,020	-0.00(-1.19%)
May 03, 2019	0.0085	0.0085	0.0084	0.0084	108,000	+0.00(+20.00%)
May 02, 2019	0.0070	0.0070	0.0070	0.0070	3,400	+0.00(+0.00%)
May 01, 2019	0.0070	0.0070	0.0070	0.0070	52,000	-0.00(-14.63%)
Apr 24, 2019		0.0082	0.0082	0.0082	0	-0.00(-6.82%)
Apr 23, 2019	0.0076	0.0088	0.0071	0.0088	195,000	-0.00(-2.22%)
Apr 22, 2019	0.0090	0.0090	0.0090	0.0090	11,000	+0.00(+28.57%)
Apr 18, 2019	0.0082	0.0082	0.0070	0.0070	1,900	-0.00(-28.57%)
Apr 17, 2019	0.0080	0.0100	0.0075	0.0098	526,500	-0.00(-9.26%)
Apr 15, 2019		0.0108	0.0108	0.0108	0	-0.00(-6.09%)
Apr 11, 2019		0.0115	0.0115	0.0115	0	-0.00(-10.85%)
Apr 10, 2019	0.0132	0.0132	0.0129	0.0129	19,000	+0.00(+15.18%)
Apr 08, 2019		0.0112	0.0112	0.0112	0	-0.00(-4.27%)
Apr 05, 2019	0.0138	0.0138	0.0117	0.0117	7,200	+0.00(+6.36%)
Apr 04, 2019	0.0112	0.0112	0.0110	0.0110	12,500	+0.00(+54.93%)
Apr 03, 2019	0.0070	0.0071	0.0070	0.0071	10,000	-0.00(-29.00%)
Apr 01, 2019		0.0100	0.0100	0.0100	0	-0.00(-7.41%)
Mar 29, 2019	0.0110	0.0110	0.0108	0.0108	22,000	-0.00(-9.24%)
Mar 28, 2019	0.0119	0.0119	0.0119	0.0119	8,000	+0.00(+13.33%)
Mar 27, 2019	0.0089	0.0105	0.0089	0.0105	22,000	-0.00(-14.63%)
Mar 25, 2019		0.0123	0.0123	0.0123	0	+0.00(+0.00%)
Mar 21, 2019		0.0123	0.0123	0.0123	0	+0.00(+11.82%)
Mar 20, 2019		0.0110	0.0110	0.0110	4	+0.00(+0.00%)
Mar 19, 2019	0.0110	0.0110	0.0110	0.0110	36,361	+0.00(+0.00%)
Mar 18, 2019	0.0118	0.0118	0.0110	0.0110	25,000	+0.00(+0.00%)
Mar 15, 2019	0.0110	0.0110	0.0110	0.0110	10,600	+0.00(+0.00%)
Mar 14, 2019	0.0120	0.0120	0.0110	0.0110	30,000	-0.00(-8.33%)
Mar 13, 2019	0.0120	0.0120	0.0120	0.0120	41,000	-0.00(-4.00%)
Mar 12, 2019	0.0111	0.0125	0.0110	0.0125	52,458	-0.00(-19.35%)
Mar 08, 2019		0.0155	0.0155	0.0155	0	+0.00(+39.64%)
Mar 07, 2019	0.0120	0.0179	0.0110	0.0111	115,000	-0.01(-39.01%)
Mar 06, 2019	0.0182	0.0182	0.0110	0.0182	77,500	-0.00(-2.67%)
Mar 05, 2019	0.0126	0.0187	0.0126	0.0187	130,600	+0.00(+6.86%)
Mar 04, 2019	0.0179	0.0190	0.0175	0.0175	168,800	-0.00(-2.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Reeltime Rentals Inc (OP: RLTR )

Historical Prices

Popular Pages