Revolver Resources Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.019	0.019	0.017	0.019	0.120	168,128
2023-07-03	0.019	0.019	0.017	0.018	0.115	400,645
2023-06-30	0.017	0.019	0.016	0.017	0.110	105,886
2023-06-29	0.019	0.019	0.016	0.016	0.105	317,080
2023-06-28	0.017	0.018	0.016	0.016	0.105	113,176
2023-06-27	0.016	0.016	0.015	0.016	0.105	71,716
2023-06-26	0.017	0.017	0.017	0.017	0.110	16,000
2023-06-23	0.016	0.016	0.015	0.015	0.100	36,676
2023-06-22	0.016	0.016	0.016	0.016	0.105	0
2023-06-21	0.016	0.016	0.016	0.016	0.105	0
2023-06-20	0.016	0.016	0.016	0.016	0.105	31,944
2023-06-19	0.018	0.018	0.017	0.017	0.110	108,143
2023-06-16	0.018	0.018	0.018	0.018	0.115	14,100
2023-06-15	0.019	0.019	0.017	0.017	0.110	26,860
2023-06-14	0.019	0.019	0.019	0.019	0.125	8,000
2023-06-13	0.019	0.019	0.018	0.019	0.120	51,183
2023-06-09	0.018	0.019	0.017	0.018	0.115	325,061
2023-06-08	0.018	0.019	0.018	0.018	0.115	15,275
2023-06-07	0.018	0.018	0.017	0.017	0.110	194,890
2023-06-06	0.017	0.020	0.017	0.019	0.120	518,595
2023-06-05	0.017	0.017	0.017	0.017	0.110	0
2023-06-02	0.017	0.017	0.016	0.017	0.110	28,521
2023-06-01	0.017	0.017	0.015	0.015	0.100	77,295
2023-05-31	0.019	0.019	0.016	0.017	0.110	38,870
2023-05-30	0.019	0.019	0.019	0.019	0.120	24,908
2023-05-29	0.019	0.019	0.019	0.019	0.120	0
2023-05-26	0.019	0.019	0.019	0.019	0.120	20,400
2023-05-25	0.021	0.021	0.019	0.019	0.120	56,574
2023-05-24	0.019	0.020	0.019	0.020	0.130	127,869
2023-05-23	0.019	0.019	0.017	0.017	0.110	205,618
2023-05-22	0.020	0.020	0.019	0.019	0.125	163,185
2023-05-19	0.020	0.020	0.019	0.019	0.125	176,810
2023-05-18	0.019	0.020	0.019	0.020	0.130	374,736
2023-05-17	0.019	0.019	0.019	0.019	0.125	5,541
2023-05-16	0.020	0.020	0.019	0.020	0.130	125,233
2023-05-15	0.019	0.021	0.019	0.020	0.130	292,845
2023-05-12	0.019	0.019	0.019	0.019	0.120	46,326
2023-05-11	0.021	0.021	0.017	0.017	0.113	139,680
2023-05-10	0.021	0.021	0.020	0.020	0.133	168,499
2023-05-09	0.022	0.022	0.020	0.020	0.130	270,695
2023-05-08	0.022	0.023	0.022	0.022	0.145	318,243
2023-05-05	0.024	0.025	0.023	0.023	0.150	235,352
2023-05-04	0.024	0.024	0.023	0.024	0.155	65,430
2023-05-03	0.025	0.025	0.022	0.023	0.150	250,358
2023-05-02	0.025	0.025	0.024	0.025	0.165	13,239
2023-05-01	0.022	0.022	0.022	0.022	0.145	0
2023-04-28	0.022	0.022	0.022	0.022	0.145	0
2023-04-27	0.022	0.022	0.022	0.022	0.145	0
2023-04-26	0.022	0.022	0.022	0.022	0.145	0
2023-04-24	0.023	0.023	0.022	0.022	0.145	195,603
2023-04-21	0.023	0.024	0.022	0.023	0.150	146,819
2023-04-20	0.024	0.024	0.023	0.024	0.155	88,576
2023-04-19	0.028	0.028	0.023	0.024	0.158	359,293
2023-04-18	0.028	0.028	0.027	0.027	0.175	86,722
2023-04-17	0.028	0.028	0.028	0.028	0.180	16,622
2023-04-14	0.028	0.028	0.028	0.028	0.180	340
2023-04-13	0.028	0.028	0.028	0.028	0.180	0
2023-04-12	0.029	0.031	0.028	0.028	0.180	49,960
2023-04-11	0.032	0.032	0.029	0.029	0.190	12,779
2023-04-06	0.032	0.032	0.032	0.032	0.205	26,000

← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.