End of day Prices (full format), 75 Days for (RBL) REDBUBBLE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Jun-22 Tue
| ###
| 3.52
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2021-Jun-21 Mon
| 3.26
| ###
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2021-Jun-18 Fri
| ###
| 3.345
| ###
| 3.28
| 2,664,273
| ###
| 84.4
| 84.4
| 0.2 |
2021-Jun-17 Thu
| ###
| 3.4
| ###
| ###
| 2,932,186
| ###
| 6.1
| 6.1
| 0.0 |
2021-Jun-16 Wed
| 3.44
| 3.47
| ###
| 3.42
|
|
| 46.2
| 46.2
| 0.2 |
2021-Jun-15 Tue
| 3.47
| 3.5
| 3.43
| 3.44
| 1,173,758
| 4,067,071
| ###
| ###
| 0.2 |
2021-Jun-11 Fri
| 3.41
| 3.52
| ###
| 3.45
| 2,062,948
| 3,630,788
| ###
| ###
| ### |
2021-Jun-10 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| 3.46
| 3.51
| 3.375
| 3.4
|
|
| 23.6
| 23.6
| 0.2 |
2021-Jun-08 Tue
| 3.4
| 3.44
| ###
| 3.43
|
|
| 77.4
| 77.4
| 0.2 |
2021-Jun-07 Mon
| 3.4
| 3.55
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2021-Jun-04 Fri
| 3.51
| 3.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| 3.55
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2021-Jun-02 Wed
| ###
| 3.42
| 3.27
| ###
| 2,526,748
| 8,451,972
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 3.42
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 3.43
| 3.51
| ###
| 3.43
| 2,605,252
| ###
| 69.8
| 69.8
| 0.2 |
2021-May-28 Fri
| 3.4
| 3.44
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2021-May-27 Thu
| ###
| 3.42
| 3.28
| 3.42
| 3,639,327
| 12,191,745
| ###
| ###
| 0.2 |
2021-May-26 Wed
| 3.45
| 3.45
| 3.26
| 3.29
| 3,433,942
| 11,520,875
| ###
| ###
| ### |
2021-May-25 Tue
| 3.55
| 3.58
| ###
| 3.46
| 1,383,941
| 2,477,254
| ###
| ###
| 0.2 |
2021-May-24 Mon
| 3.47
| 3.55
| 3.43
| 3.52
| 1,105,578
| ###
| 81.9
| 81.9
| ### |
2021-May-21 Fri
| ###
| ###
| 3.42
| 3.47
| 2,531,243
| 4,328,425
| 9.2
| 9.2
| 0.2 |
2021-May-20 Thu
| 3.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| 3.5
| ###
| 3.41
| 2,763,646
| 4,836,380
| 79.9
| 79.9
| ### |
2021-May-18 Tue
| 3.58
| 3.59
| ###
| 3.44
| 2,565,486
| 4,605,047
| 8.9
| 8.9
| 0.2 |
2021-May-17 Mon
| 3.56
| ###
| 3.54
| 3.59
|
|
| 76.1
| 76.1
| ### |
2021-May-14 Fri
| 3.52
| ###
| 3.49
| 3.53
|
|
| 68.5
| 68.5
| 0.3 |
2021-May-13 Thu
| 3.55
| ###
| 3.49
| 3.49
| 3,476,428
| ###
| ###
| ###
| ### |
2021-May-12 Wed
| 3.59
| 3.74
| 3.57
| ###
| 4,416,585
| ###
| ###
| ###
| 0.0 |
2021-May-11 Tue
| 3.85
| 3.85
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 3.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 3.71
| 3.79
| ###
| 3.71
|
|
| 65.6
| 65.6
| ### |
2021-May-06 Thu
| ###
| ###
| 3.73
| 3.79
|
|
| 10.0
| 10.0
| ### |
2021-May-05 Wed
| ###
| ###
| ###
| ###
| 2,197,341
| 0
| 86.8
| 86.8
| 0.0 |
2021-May-04 Tue
| 4
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
| 1,216,372
| 0
| 40.9
| 40.9
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 4
| ###
| 3.88
| ###
| 4,624,175
| ###
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| 4
| 4
| 2,371,272
| 4,742,544
| ###
| ###
| 0.3 |
2021-Apr-26 Mon
| ###
| 4.2
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2021-Apr-23 Fri
| 4.28
| ###
| ###
| ###
| 8,842,081
| 0
| 7.8
| 7.8
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 4.22
| 4.24
| 14,966,756
| 31,579,855
| ###
| ###
| 0.3 |
2021-Apr-21 Wed
| 5.43
| 5.51
| ###
| 5.51
|
|
| ###
| ###
| ### |
2021-Apr-20 Tue
| 5.54
| ###
| 5.46
| 5.56
|
|
| 74.5
| 74.5
| 0.4 |
2021-Apr-19 Mon
| 5.84
| ###
| 5.49
| 5.58
|
|
| ###
| ###
| 0.4 |
2021-Apr-16 Fri
| 5.89
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 5.83
| ###
| 5.76
| ###
| 2,096,848
| 6,038,922
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| 5.84
| ###
| 5.7
| 5.75
| 1,367,222
| 3,896,582
| 24.8
| 24.8
| ### |
2021-Apr-13 Tue
| 5.58
| 5.88
| 5.58
| 5.79
| 1,643,744
| 9,418,653
| ###
| ###
| ### |
2021-Apr-12 Mon
| 5.75
| 5.78
| 5.5
| 5.53
| 1,109,649
| 6,258,420
| ###
| ###
| ### |
2021-Apr-09 Fri
| ###
| 5.8
| 5.59
| 5.7
| 2,278,448
| ###
| 65.7
| 65.7
| 0.4 |
2021-Apr-08 Thu
| 5.53
| 5.74
| 5.42
| 5.53
| 1,860,959
| 10,384,151
| ###
| ###
| ### |
2021-Apr-07 Wed
| 5.48
| ###
| 5.42
| 5.54
|
|
| ###
| ###
| 0.4 |
2021-Apr-06 Tue
| 5.48
| 5.56
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
| 1,690,781
| 0
| 90.2
| 90.2
| 0.0 |
2021-Mar-31 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2021-Mar-29 Mon
| 5.51
| 5.51
| 5.25
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2021-Mar-26 Fri
| 5.4
| 5.52
| ###
| 5.49
| 1,004,883
| 2,773,477
| 76.6
| 76.6
| 0.4 |
2021-Mar-25 Thu
| 5.43
| 5.45
| 5.24
| ###
| 1,550,959
| 8,289,875
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 5.75
| 5.78
| 5.47
| 5.52
| 1,675,525
| 9,424,828
| ###
| ###
| 0.4 |
2021-Mar-23 Tue
| 5.7
| 5.79
| ###
| 5.7
|
|
| 71.8
| 71.8
| 0.4 |
2021-Mar-22 Mon
| 5.79
| 5.83
| 5.56
| 5.7
|
|
| 30.8
| 30.8
| 0.4 |
2021-Mar-19 Fri
| 5.7
| 5.82
| ###
| 5.79
| 11,974,422
| ###
| ###
| ###
| ### |
2021-Mar-18 Thu
| 5.83
| 5.89
| 5.75
| 5.85
|
|
| 70.4
| 70.4
| 0.4 |
2021-Mar-17 Wed
| ###
| ###
| 5.76
| 5.82
| 2,101,949
| ###
| 30.7
| 30.7
| 0.4 |
2021-Mar-16 Tue
| 5.85
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| 5.73
| 1,960,226
| 0
| 73.2
| 73.2
| ### |
2021-Mar-12 Fri
| 5.5
| ###
| 5.5
| ###
| 1,075,156
| 2,956,679
| 80.6
| 80.6
| 0.0 |
2021-Mar-11 Thu
| 5.55
| 5.57
| ###
| 5.48
| 2,952,625
| ###
| ###
| ###
| ### |
2021-Mar-10 Wed
| 5.59
| 5.655
| 5.43
| 5.45
| 1,657,727
| 9,187,951
| ###
| ###
| ### |
2021-Mar-09 Tue
| ###
| 5.45
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2021-Mar-08 Mon
| 5.48
| 5.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| 5.28
| 2,720,922
| 0
| ###
| ###
| 0.4 |
|