Revitus Property Opportunities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 30,000 |
| 2024-05-27 | 22.000 | 22.000 | 21.997 | 21.997 | 21.997 | 5,978 |
| 2024-05-24 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-05-23 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,200 |
| 2024-05-22 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 359 |
| 2024-05-21 | 21.500 | 22.000 | 21.500 | 22.000 | 22.000 | 400 |
| 2024-05-20 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-05-17 | 21.480 | 21.500 | 21.480 | 21.500 | 21.500 | 667 |
| 2024-05-16 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-05-15 | 22.000 | 22.000 | 21.000 | 21.000 | 21.000 | 775 |
| 2024-05-14 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-05-13 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-05-10 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 81 |
| 2024-05-09 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 160 |
| 2024-05-08 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 500 |
| 2024-05-07 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-05-06 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-05-03 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-05-02 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-04-30 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-04-29 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 539 |
| 2024-04-26 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 118 |
| 2024-04-25 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 333 |
| 2024-04-24 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 10 |
| 2024-04-23 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-04-22 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-04-19 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-04-17 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 3,200 |
| 2024-04-16 | 22.410 | 22.410 | 22.000 | 22.000 | 22.000 | 300 |
| 2024-04-15 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 0 |
| 2024-04-12 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 253,678 |
| 2024-04-11 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 0 |
| 2024-04-10 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 0 |
| 2024-04-09 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 0 |
| 2024-04-08 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 0 |
| 2024-04-05 | 55,974.00 | 56,000.00 | 55,974.00 | 56,000.00 | 56,000.00 | 247,361 |
| 2024-04-04 | 55,974.00 | 55,974.00 | 55,974.00 | 55,974.00 | 55,974.00 | 0 |
| 2024-04-03 | 55,974.00 | 55,974.00 | 55,974.00 | 55,974.00 | 55,974.00 | 0 |
| 2024-04-02 | 55,900.00 | 55,973.68 | 55,900.00 | 55,973.68 | 55,973.68 | 7,356 |
| 2024-03-28 | 55,995.00 | 55,995.00 | 55,900.00 | 55,900.00 | 55,900.00 | 64 |
| 2024-03-27 | 55,995.00 | 55,995.00 | 55,995.00 | 55,995.00 | 55,995.00 | 0 |
| 2024-03-26 | 55,995.00 | 55,995.00 | 55,995.00 | 55,995.00 | 55,995.00 | 0 |
| 2024-03-25 | 56,000.00 | 56,000.00 | 55,995.00 | 55,995.00 | 55,995.00 | 7,317 |
| 2024-03-22 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 156 |
| 2024-03-21 | 55,193.00 | 56,000.00 | 55,193.00 | 56,000.00 | 56,000.00 | 80 |
| 2024-03-20 | 55,193.00 | 55,193.00 | 55,193.00 | 55,193.00 | 55,193.00 | 0 |
| 2024-03-19 | 55,193.00 | 55,193.00 | 55,193.00 | 55,193.00 | 55,193.00 | 0 |
| 2024-03-18 | 54,200.00 | 55,192.86 | 54,200.00 | 55,192.86 | 55,192.86 | 1,008 |
| 2024-03-15 | 55,211.00 | 55,211.00 | 54,200.00 | 54,200.00 | 54,200.00 | 148 |
| 2024-03-14 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 0 |
| 2024-03-13 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 0 |
| 2024-03-12 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 0 |
| 2024-03-11 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 0 |
| 2024-03-08 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 0 |
| 2024-03-07 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 0 |
| 2024-03-06 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 0 |
| 2024-03-05 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 55,211.00 | 0 |
| 2024-03-04 | 56,000.00 | 56,000.00 | 55,210.53 | 55,210.53 | 55,210.53 | 228 |
| 2024-03-01 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 180 |
| 2024-02-29 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.