End of day Prices (full format), 150 Days for (RBL) REDBUBBLE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| 2.25
| 2.25
| ###
| ###
| 5,058,521
| ###
| 3.4
| 3.4
| 0.0 |
2022-Jan-19 Wed
| 2.2
| ###
| ###
| 2.2
|
|
| 69.2
| 69.2
| 0.2 |
2022-Jan-18 Tue
| 2.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2022-Jan-14 Fri
| 3
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| 3
|
|
| 14.7
| 14.7
| 0.2 |
2022-Jan-12 Wed
| ###
| 3.29
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
| 827,074
| 0
| 90.7
| 90.7
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| 2.88
| ###
| 852,324
| 1,227,346
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
| 831,980
| 0
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| 3
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2022-Jan-05 Wed
| 3.27
| ###
| 3.155
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| 3.29
| ###
| 3.24
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2021-Dec-31 Fri
| 3.26
| ###
| 3.25
| 3.27
| 539,143
| ###
| ###
| ###
| ### |
2021-Dec-30 Thu
| 3.25
| 3.29
| ###
| 3.26
| 986,046
| 1,622,045
| ###
| ###
| 0.2 |
2021-Dec-29 Wed
| ###
| ###
| 3.26
| ###
| 1,006,778
| 1,641,048
| 16.3
| 16.3
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| 3.24
| ###
| 419,575
| ###
| 77.6
| 77.6
| 0.0 |
2021-Dec-23 Thu
| ###
| 3.26
| ###
| 3.24
| 1,575,927
| ###
| ###
| ###
| ### |
2021-Dec-22 Wed
| 3.2
| 3.24
| ###
| ###
| 933,221
| ###
| 19.0
| 19.0
| 0.0 |
2021-Dec-21 Tue
| ###
| 3.2
| ###
| ###
| 1,293,129
| ###
| 71.2
| 71.2
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| 3.22
| 1,068,427
| 0
| ###
| ###
| 0.2 |
2021-Dec-17 Fri
| 3.29
| ###
| 3.28
| ###
| 11,075,445
| 18,163,729
| 89.4
| 89.4
| 0.0 |
2021-Dec-16 Thu
| 3.28
| ###
| 3.28
| ###
| 1,734,926
| 2,845,278
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| 3.28
| ###
| 3.25
|
|
| 97.6
| 97.6
| 0.2 |
2021-Dec-14 Tue
| ###
| ###
| 3.155
| ###
| 1,007,245
| 1,588,928
| 15.5
| 15.5
| 0.0 |
2021-Dec-13 Mon
| 3.4
| 3.4
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2021-Dec-09 Thu
| ###
| 3.25
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| ###
| 3.4
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2021-Dec-07 Tue
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 3.4
| 3.5
| 3.285
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| 3.47
| ###
| 3.47
| 2,844,757
| 4,935,653
| ###
| ###
| 0.2 |
2021-Dec-01 Wed
| 3.52
| 3.53
| ###
| ###
| 1,274,844
| ###
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| 3.47
| 3.59
| 3.47
| 3.53
|
|
| ###
| ###
| 0.3 |
2021-Nov-29 Mon
| 3.48
| 3.52
| ###
| 3.45
|
|
| ###
| ###
| ### |
2021-Nov-26 Fri
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 3.55
| 3.56
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2021-Nov-24 Wed
| 3.45
| 3.53
| 3.42
| 3.49
|
|
| 80.9
| 80.9
| ### |
2021-Nov-23 Tue
| 3.55
| 3.56
| 3.44
| 3.45
| 2,152,841
| 7,534,943
| 20.4
| 20.4
| ### |
2021-Nov-22 Mon
| 3.55
| ###
| 3.55
| 3.57
| 1,259,240
| 2,235,151
| 78.4
| 78.4
| 0.3 |
2021-Nov-19 Fri
| ###
| ###
| 3.5
| 3.5
|
|
| 18.7
| 18.7
| 0.3 |
2021-Nov-18 Thu
| 3.58
| ###
| 3.485
| 3.59
| 2,366,672
| 4,123,925
| ###
| ###
| ### |
2021-Nov-17 Wed
| 3.73
| 3.73
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| 3.72
| 3.78
| ###
| 3.73
|
|
| ###
| ###
| ### |
2021-Nov-15 Mon
| 3.77
| 3.82
| 3.73
| 3.74
|
|
| ###
| ###
| 0.3 |
2021-Nov-12 Fri
| ###
| 3.75
| 3.555
| 3.71
| 903,270
| ###
| ###
| ###
| ### |
2021-Nov-11 Thu
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 3.78
| 3.82
| ###
| ###
| 1,799,524
| ###
| 17.8
| 17.8
| 0.0 |
2021-Nov-09 Tue
| ###
| 3.79
| ###
| 3.78
| 1,100,258
| 2,084,988
| 84.3
| 84.3
| 0.3 |
2021-Nov-08 Mon
| 3.8
| 3.81
| ###
| 3.7
| 761,157
| ###
| ###
| ###
| 0.3 |
2021-Nov-05 Fri
| 3.81
| 3.84
| 3.77
| 3.82
|
|
| ###
| ###
| 0.3 |
2021-Nov-04 Thu
| 3.72
| 3.79
| ###
| 3.79
| 1,377,351
| 2,610,080
| 82.6
| 82.6
| ### |
2021-Nov-03 Wed
| 3.85
| 3.85
| 3.675
| 3.72
|
|
| ###
| ###
| 0.3 |
2021-Nov-02 Tue
| ###
| ###
| 3.87
| 3.87
| 1,904,425
| ###
| ###
| ###
| ### |
2021-Nov-01 Mon
| ###
| 4.24
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
| 1,252,850
| 0
| 86.7
| 86.7
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2021-Oct-26 Tue
| ###
| 4.2
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2021-Oct-25 Mon
| 4.25
| 4.25
| 4.145
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2021-Oct-22 Fri
| ###
| 4.4
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2021-Oct-21 Thu
| ###
| ###
| 4
| ###
| 2,317,150
| ###
| 92.3
| 92.3
| 0.0 |
2021-Oct-20 Wed
| ###
| 4.23
| ###
| 4.23
|
|
| 93.9
| 93.9
| 0.3 |
2021-Oct-19 Tue
| 3.85
| ###
| 3.74
| 4
|
|
| 90.3
| 90.3
| 0.3 |
2021-Oct-18 Mon
| ###
| ###
| 3.82
| 3.84
| 1,786,171
| 3,411,586
| ###
| ###
| 0.3 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 3.82
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2021-Oct-13 Wed
| 4.58
| ###
| ###
| 4.56
| 1,811,282
| 0
| ###
| ###
| 0.3 |
2021-Oct-12 Tue
| 4.55
| ###
| 4.47
| 4.5
| 1,770,029
| ###
| 35.2
| 35.2
| ### |
2021-Oct-11 Mon
| 4.56
| ###
| 4.45
| ###
| 1,176,870
| ###
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 4.44
| 4.55
| 4.4
| 4.52
| 759,656
| ###
| ###
| ###
| 0.3 |
2021-Oct-07 Thu
| 4.46
| 4.53
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2021-Oct-06 Wed
| 4.5
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2021-Oct-05 Tue
| ###
| 4.59
| ###
| 4.47
|
|
| 92.3
| 92.3
| ### |
2021-Oct-04 Mon
| 4.4
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 4.43
| 4.43
| 4.28
| ###
| 1,486,089
| ###
| 25.6
| 25.6
| 0.0 |
2021-Sep-30 Thu
| ###
| 4.43
| ###
| 4.43
| 2,189,381
| 4,849,478
| 78.5
| 78.5
| ### |
2021-Sep-29 Wed
| 4.41
| 4.48
| 4.29
| ###
| 2,330,747
| 10,220,325
| 32.8
| 32.8
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| 4.55
| 1,178,127
| 0
| ###
| ###
| 0.3 |
2021-Sep-27 Mon
| 4.45
| ###
| 4.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| 4.26
| ###
| 1,292,059
| 2,752,085
| 81.1
| 81.1
| 0.0 |
2021-Sep-23 Thu
| ###
| 4.27
| ###
| 4.27
|
|
| 93.0
| 93.0
| ### |
2021-Sep-22 Wed
| 3.89
| ###
| 3.89
| ###
| 962,183
| 1,871,445
| 93.4
| 93.4
| 0.0 |
2021-Sep-21 Tue
| 3.81
| ###
| 3.79
| 4
|
|
| ###
| ###
| 0.3 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
| 939,750
| 0
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| 3.81
| ###
| 3.81
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| 3.81
|
|
| 7.8
| 7.8
| 0.3 |
2021-Sep-15 Wed
| 4
| ###
| ###
| ###
| 1,068,928
| 0
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 1,293,148
| 0
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| ###
| ###
| 1,420,672
| 0
| 12.9
| 12.9
| 0.0 |
2021-Sep-07 Tue
| ###
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 4.25
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| 4.26
| ###
| 4.24
| 1,504,023
| ###
| 81.0
| 81.0
| 0.3 |
2021-Sep-02 Thu
| ###
| ###
| 3.83
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2021-Sep-01 Wed
| 4.26
| ###
| ###
| ###
| 1,283,123
| 0
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| 4.21
| ###
| 4.2
| ###
| 1,382,844
| 2,903,972
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 4.24
| 4.245
| ###
| ###
| 1,151,489
| ###
| 27.6
| 27.6
| 0.0 |
2021-Aug-27 Fri
| ###
| 4.24
| ###
| ###
| 1,750,021
| 3,710,044
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| 4.25
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2021-Aug-24 Tue
| 4
| 4.28
| ###
| ###
| 3,660,188
| ###
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| 4.24
| 4.48
| 3.77
| ###
| 7,826,650
| ###
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 3.71
| 4.26
| ###
| 4.21
|
|
| ###
| ###
| ### |
2021-Aug-19 Thu
| 2.77
| 3.77
| ###
| ###
| 16,546,143
| 31,189,479
| 99.9
| 99.9
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| 3
| ###
| 2,310,222
| ###
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| 3.2
| ###
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2021-Aug-16 Mon
| ###
| 3.2
| ###
| ###
| 2,205,723
| 3,529,156
| 28.2
| 28.2
| 0.0 |
2021-Aug-13 Fri
| 3.28
| ###
| ###
| ###
| 2,477,483
| 0
| 15.0
| 15.0
| 0.0 |
2021-Aug-12 Thu
| 3.56
| ###
| 3.26
| 3.27
| 4,339,129
| 7,072,780
| 1.5
| 1.5
| ### |
2021-Aug-11 Wed
| 3.44
| 3.55
| 3.42
| 3.55
| 4,920,252
| 17,147,078
| 87.6
| 87.6
| ### |
2021-Aug-10 Tue
| 3.4
| 3.51
| ###
| 3.43
| 1,704,972
| 2,992,225
| ###
| ###
| 0.2 |
2021-Aug-09 Mon
| 3.45
| 3.48
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2021-Aug-06 Fri
| 3.43
| 3.49
| 3.41
| 3.44
|
|
| 65.3
| 65.3
| 0.2 |
2021-Aug-05 Thu
| ###
| 3.45
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2021-Aug-04 Wed
| 3.4
| 3.54
| ###
| 3.41
|
|
| 65.6
| 65.6
| ### |
2021-Aug-03 Tue
| 3.28
| 3.47
| 3.28
| 3.43
| 2,236,573
| ###
| ###
| ###
| 0.2 |
2021-Aug-02 Mon
| ###
| ###
| ###
| 3.26
| 2,944,259
| 0
| 20.0
| 20.0
| 0.2 |
2021-Jul-30 Fri
| ###
| ###
| 3.24
| 3.24
| 4,598,349
| 7,449,325
| ###
| ###
| ### |
2021-Jul-29 Thu
| 3.78
| 3.81
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| 3.78
| 3.78
| 1,670,324
| ###
| 3.3
| 3.3
| 0.3 |
2021-Jul-27 Tue
| ###
| 4.21
| ###
| ###
| 2,109,548
| ###
| 15.0
| 15.0
| 0.0 |
2021-Jul-26 Mon
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 3.82
| ###
| 3.8
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2021-Jul-22 Thu
| 3.8
| 3.85
| 3.72
| 3.75
|
|
| 25.4
| 25.4
| 0.3 |
2021-Jul-21 Wed
| 3.81
| ###
| 3.76
| 3.81
| 1,014,959
| 1,908,122
| ###
| ###
| 0.3 |
2021-Jul-20 Tue
| 3.75
| 3.83
| 3.71
| 3.73
| 1,499,024
| 5,651,320
| ###
| ###
| ### |
2021-Jul-19 Mon
| 3.76
| 3.82
| ###
| 3.75
| 1,440,027
| 2,750,451
| ###
| ###
| 0.3 |
2021-Jul-16 Fri
| ###
| 3.78
| 3.59
| 3.75
|
|
| ###
| ###
| 0.3 |
2021-Jul-15 Thu
| 3.55
| 3.725
| 3.53
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2021-Jul-14 Wed
| 3.45
| 3.57
| 3.385
| 3.55
| 1,619,286
| ###
| 88.2
| 88.2
| ### |
2021-Jul-13 Tue
| 3.41
| 3.57
| ###
| 3.45
|
|
| ###
| ###
| ### |
2021-Jul-12 Mon
| 3.55
| 3.58
| 3.4
| 3.41
| 1,290,885
| 4,505,188
| ###
| ###
| ### |
2021-Jul-09 Fri
| 3.56
| 3.59
| 3.48
| 3.51
| 2,940,428
| ###
| 29.8
| 29.8
| ### |
2021-Jul-08 Thu
| 3.45
| 3.59
| ###
| 3.56
| 2,196,445
| ###
| ###
| ###
| 0.3 |
2021-Jul-07 Wed
| 3.45
| 3.54
| 3.355
| 3.41
|
|
| ###
| ###
| ### |
2021-Jul-06 Tue
| 3.46
| ###
| 3.43
| 3.45
|
|
| 49.4
| 49.4
| ### |
2021-Jul-05 Mon
| 3.54
| 3.54
| 3.43
| 3.45
| 2,951,883
| ###
| ###
| ###
| ### |
2021-Jul-02 Fri
| ###
| ###
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2021-Jul-01 Thu
| ###
| 3.645
| 3.56
| ###
| 960,180
| 3,459,048
| 32.5
| 32.5
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| 3.56
| ###
| 1,303,071
| ###
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| 3.54
| ###
| 1,865,644
| 3,302,189
| 22.1
| 22.1
| 0.0 |
2021-Jun-28 Mon
| 3.45
| 3.745
| 3.44
| 3.71
|
|
| 97.3
| 97.3
| ### |
2021-Jun-25 Fri
| ###
| 3.49
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2021-Jun-24 Thu
| 3.27
| 3.51
| 3.27
| 3.47
| 2,747,948
| 9,315,543
| ###
| ###
| 0.2 |
2021-Jun-23 Wed
| 3.55
| 3.55
| 3.22
| 3.24
| 2,855,376
| 9,665,447
| ###
| ###
| ### |
|