Revitus Property Opportunities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | 0 |
| 2026-04-29 | 231.66 | 231.75 | 231.66 | 231.75 | 231.75 | 100 |
| 2026-04-28 | 265.00 | 265.00 | 231.66 | 231.66 | 231.66 | 2,100 |
| 2026-04-27 | 240.25 | 265.00 | 240.25 | 265.00 | 265.00 | 1,100 |
| 2026-04-24 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 100 |
| 2026-04-23 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 0 |
| 2026-04-22 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 0 |
| 2026-04-21 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 1,200 |
| 2026-04-20 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 0 |
| 2026-04-17 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 0 |
| 2026-04-16 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 0 |
| 2026-04-15 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 0 |
| 2026-04-14 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 0 |
| 2026-04-13 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 0 |
| 2026-04-10 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 0 |
| 2026-04-09 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 0 |
| 2026-04-08 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 0 |
| 2026-04-07 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 0 |
| 2026-04-02 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 0 |
| 2026-04-01 | 240.00 | 240.25 | 240.00 | 240.25 | 240.25 | 500 |
| 2026-03-31 | 211.00 | 240.00 | 211.00 | 240.00 | 240.00 | 600 |
| 2026-03-30 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-03-27 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-03-26 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-03-25 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-03-24 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 1,000 |
| 2026-03-23 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-03-20 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-03-19 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-03-18 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-03-17 | 184.00 | 211.00 | 184.00 | 211.00 | 211.00 | 200 |
| 2026-03-16 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-03-13 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-03-12 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-03-11 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-03-10 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-03-09 | 160.01 | 184.00 | 160.01 | 184.00 | 184.00 | 100 |
| 2026-03-06 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | 0 |
| 2026-03-05 | 165.00 | 165.00 | 160.01 | 160.01 | 160.01 | 745,000 |
| 2026-03-04 | 177.00 | 177.00 | 165.00 | 165.00 | 165.00 | 150 |
| 2026-03-03 | 166.00 | 177.00 | 166.00 | 177.00 | 177.00 | 600 |
| 2026-03-02 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 100 |
| 2026-02-27 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 100 |
| 2026-02-26 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1,500 |
| 2026-02-25 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-02-24 | 145.00 | 166.00 | 145.00 | 166.00 | 166.00 | 1,200 |
| 2026-02-23 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-02-20 | 145.94 | 145.94 | 145.00 | 145.00 | 145.00 | 2,000 |
| 2026-02-19 | 146.00 | 146.00 | 145.94 | 145.94 | 145.94 | 1,200 |
| 2026-02-18 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 100 |
| 2026-02-17 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-02-16 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 500 |
| 2026-02-13 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-02-12 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-02-11 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-02-10 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-02-09 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 312 |
| 2026-02-06 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 200 |
| 2026-02-05 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 300 |
| 2026-02-04 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 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.