End of day Prices (full format), 113 Days for (REX) REGIONAL EXPRESS HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2024-Apr-30 Tue
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2024-Apr-29 Mon
| 0.76
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2024-Apr-26 Fri
| 0.755
| 0.77
| 0.755
| 0.76
| 9,320
| ###
| 76.4
| 76.4
| 0.1 |
2024-Apr-24 Wed
| 0.775
| 0.775
| 0.775
| 0.775
| 0
|
|
|
| 0.1 |
2024-Apr-23 Tue
| 0.755
| 0.775
| 0.755
| 0.775
|
|
| ###
| ###
| 0.1 |
2024-Apr-22 Mon
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| 23.4
| 23.4
| 0.1 |
2024-Apr-19 Fri
| 0.8
| 0.8
| 0.73
| 0.77
|
|
| 14.4
| 14.4
| 0.1 |
2024-Apr-18 Thu
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2024-Apr-17 Wed
| 0.79
| 0.79
| 0.79
| 0.79
| 541
| 427
| ###
| ###
| ### |
2024-Apr-16 Tue
| ###
| ###
| 0.79
| 0.79
| 4,320
| ###
| 32.2
| 32.2
| ### |
2024-Apr-15 Mon
| 0.8
| ###
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 0.78
| 0.8
| 0.78
| 0.8
| 1,876
| 1,482
| ###
| ###
| 0.1 |
2024-Apr-11 Thu
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| 14.5
| 14.5
| 0.1 |
2024-Apr-10 Wed
| 0.78
| 0.785
| 0.7775
| 0.785
|
|
| 71.6
| 71.6
| ### |
2024-Apr-09 Tue
| 0.775
| ###
| 0.775
| 0.775
|
|
| 66.4
| 66.4
| 0.1 |
2024-Apr-08 Mon
| 0.775
| 0.8
| 0.775
| 0.79
| 7,377
| ###
| 83.5
| 83.5
| ### |
2024-Apr-05 Fri
| 0.78
| 0.785
| 0.77
| 0.77
| 14,689
| 11,420
| ###
| ###
| 0.1 |
2024-Apr-04 Thu
| ###
| 0.8
| 0.78
| 0.78
|
|
| 16.1
| 16.1
| 0.1 |
2024-Apr-03 Wed
| 0.8
| 0.81
| 0.785
| 0.81
| 6,221
| ###
| 82.1
| 82.1
| 0.1 |
2024-Apr-02 Tue
| ###
| ###
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-27 Wed
| 0.79
| ###
| 0.79
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2024-Mar-26 Tue
| 0.785
| 0.785
| 0.78
| 0.785
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| 0.8
| 0.8
| 0.785
| 0.785
|
|
| 20.7
| 20.7
| ### |
2024-Mar-22 Fri
| 0.8
| 0.81
| 0.79
| 0.8
|
|
| 70.7
| 70.7
| 0.1 |
2024-Mar-21 Thu
| 0.81
| 0.81
| 0.8
| 0.8
| 4,356
| ###
| 20.9
| 20.9
| 0.1 |
2024-Mar-20 Wed
| 0.8
| 0.81
| 0.79
| 0.81
| 14,725
| 11,780
| 81.1
| 81.1
| 0.1 |
2024-Mar-19 Tue
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| 28.7
| 28.7
| ### |
2024-Mar-15 Fri
| ###
| 0.81
| 0.7975
| 0.7975
| 43,288
| ###
| 26.5
| 26.5
| 0.1 |
2024-Mar-14 Thu
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2024-Mar-13 Wed
| 0.82
| 0.82
| ###
| 0.8
| 72,845
| ###
| ###
| ###
| 0.1 |
2024-Mar-12 Tue
| 0.84
| 0.84
| 0.825
| 0.83
| 19,456
| ###
| 22.7
| 22.7
| ### |
2024-Mar-11 Mon
| 0.81
| 0.83
| 0.8
| 0.83
|
|
| 86.7
| 86.7
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 11,881
| 0
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| 0.82
| 0.84
| 0.81
| 0.81
| 4,270
| 3,522
| ###
| ###
| 0.1 |
2024-Mar-06 Wed
| 0.81
| 0.81
| 0.78
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 0.82
| 0.83
| ###
| ###
| 15,078
| 6,257
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 0.845
| 0.845
| 0.81
| ###
| 36,571
| ###
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 0.885
| 0.885
| 0.845
| 0.845
|
|
| 8.9
| 8.9
| ### |
2024-Feb-29 Thu
| 0.88
| 0.885
| 0.86
| 0.86
|
|
| 15.6
| 15.6
| ### |
2024-Feb-28 Wed
| 0.89
| 0.89
| ###
| 0.89
|
|
| ###
| ###
| ### |
2024-Feb-27 Tue
| 0.89
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2024-Feb-26 Mon
| 0.885
| ###
| 0.885
| ###
| 21,370
| 9,456
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 0.88
| ###
| 27,071
| ###
| 73.1
| 73.1
| 0.0 |
2024-Feb-22 Thu
| 0.89
| ###
| 0.89
| ###
| 32,340
| ###
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 0.885
| 0.89
| 0.88
| 0.88
| 8,882
| ###
| ###
| ###
| 0.1 |
2024-Feb-20 Tue
| 0.8925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| 0.89
| ###
| 0.875
| 0.875
| 14,958
| 6,544
| 24.1
| 24.1
| 0.1 |
2024-Feb-16 Fri
| 0.88
| ###
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2024-Feb-15 Thu
| 0.885
| ###
| 0.88
| 0.88
|
|
| 29.0
| 29.0
| 0.1 |
2024-Feb-14 Wed
| 0.89
| ###
| 0.875
| ###
| 42,981
| ###
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 0.88
| ###
| 0.88
| ###
| 9,049
| 3,981
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| 0.875
| 0.875
|
|
| ###
| ###
| 0.1 |
2024-Feb-09 Fri
| ###
| ###
| 0.89
| 0.89
| 15,971
| ###
| ###
| ###
| ### |
2024-Feb-08 Thu
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 0.88
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2024-Feb-06 Tue
| 0.885
| ###
| 0.885
| ###
| 18,384
| ###
| 77.7
| 77.7
| 0.0 |
2024-Feb-05 Mon
| 0.89
| ###
| 0.88
| 0.88
|
|
| 33.0
| 33.0
| 0.1 |
2024-Feb-02 Fri
| ###
| ###
| 0.89
| 0.89
| 19,148
| 8,520
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 30,356
| 0
| 73.9
| 73.9
| 0.0 |
2024-Jan-30 Tue
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 0.88
| 0.88
| 7,470
| 3,286
| ###
| ###
| 0.1 |
2024-Jan-25 Thu
| ###
| ###
| 0.88
| 0.89
|
|
| 15.6
| 15.6
| ### |
2024-Jan-24 Wed
| ###
| ###
| 0.89
| ###
| 17,982
| ###
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| 0.87
| 0.925
| 0.87
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2024-Jan-22 Mon
| 0.86
| 0.87
| 0.855
| 0.87
|
|
| 84.1
| 84.1
| 0.1 |
2024-Jan-19 Fri
| 0.85
| ###
| 0.85
| 0.85
|
|
| 70.2
| 70.2
| ### |
2024-Jan-18 Thu
| ###
| ###
| 0.85
| 0.85
| 24,454
| ###
| ###
| ###
| ### |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 25
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 0.845
| ###
| 0.845
| ###
| 16,484
| ###
| 88.1
| 88.1
| 0.0 |
2024-Jan-15 Mon
| 0.86
| 0.86
| 0.85
| 0.855
| 12,757
| ###
| ###
| ###
| ### |
2024-Jan-12 Fri
| 0.855
| 0.855
| 0.84
| 0.85
| 3,384
| ###
| 26.0
| 26.0
| ### |
2024-Jan-11 Thu
| 0.86
| ###
| ###
| 0.85
| 41,971
| 0
| ###
| ###
| ### |
2024-Jan-10 Wed
| 0.855
| 0.855
| 0.845
| 0.85
| 47,373
| ###
| ###
| ###
| ### |
2024-Jan-09 Tue
| ###
| 0.85
| ###
| 0.85
|
|
| ###
| ###
| ### |
2024-Jan-08 Mon
| 0.86
| 0.86
| 0.83
| 0.83
|
|
| 17.8
| 17.8
| ### |
2024-Jan-05 Fri
| 0.8525
| 0.8625
| 0.83
| 0.86
| 32,325
| 27,355
| 79.1
| 79.1
| ### |
2024-Jan-04 Thu
| 0.82
| 0.86
| 0.82
| 0.86
| 8,076
| 6,783
| ###
| ###
| ### |
2024-Jan-03 Wed
| 0.86
| 0.86
| 0.825
| 0.825
|
|
| 10.7
| 10.7
| 0.1 |
2024-Jan-02 Tue
| 0.86
| 0.86
| 0.82
| 0.845
|
|
| ###
| ###
| ### |
2023-Dec-29 Fri
| 0.82
| 0.86
| 0.82
| 0.86
| 23,326
| ###
| ###
| ###
| ### |
2023-Dec-28 Thu
| 0.81
| 0.84
| 0.81
| 0.82
| 21,687
| ###
| 76.5
| 76.5
| 0.1 |
2023-Dec-27 Wed
| ###
| 0.8475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 0.8
| 0.775
| 0.775
| 23,352
| 18,389
| 15.6
| 15.6
| 0.1 |
2023-Dec-21 Thu
| 0.79
| 0.79
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2023-Dec-20 Wed
| 0.79
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2023-Dec-19 Tue
| 0.8
| 0.8
| 0.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 0.8
| ###
| ###
| ###
| 25,075
| 0
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 0.8
| ###
| ###
| ###
| 49,420
| 0
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2023-Dec-13 Wed
| ###
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2023-Dec-12 Tue
| 0.79
| ###
| 0.78
| 0.79
|
|
| 69.8
| 69.8
| ### |
2023-Dec-11 Mon
| 0.8
| 0.84
| 0.77
| 0.84
| 65,548
| ###
| 93.7
| 93.7
| ### |
2023-Dec-08 Fri
| ###
| ###
| 0.785
| 0.785
|
|
| 15.0
| 15.0
| ### |
2023-Dec-07 Thu
| 0.83
| 0.83
| 0.8
| 0.8
| 4,180
| ###
| ###
| ###
| 0.1 |
2023-Dec-06 Wed
| 0.785
| 0.83
| 0.785
| 0.8
| 21,747
| ###
| 74.1
| 74.1
| 0.1 |
2023-Dec-05 Tue
| 0.855
| 0.855
| 0.78
| ###
| 54,774
| 44,777
| 12.4
| 12.4
| 0.0 |
2023-Dec-04 Mon
| ###
| 0.855
| ###
| 0.855
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| 0.855
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 0.855
| 0.86
| 0.855
| 0.855
|
|
| 64.9
| 64.9
| ### |
2023-Nov-29 Wed
| 0.86
| 0.86
| 0.855
| 0.855
| 1,748
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| 0.87
| 0.87
| 0.85
| 0.85
| 17,227
| ###
| 17.9
| 17.9
| ### |
2023-Nov-27 Mon
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| 0.85
| 0.86
| 0.845
| 0.86
|
|
| 77.8
| 77.8
| ### |
2023-Nov-23 Thu
| 0.84
| 0.87
| ###
| 0.87
|
|
| ###
| ###
| 0.1 |
2023-Nov-22 Wed
| 0.83
| 0.8375
| 0.83
| 0.8375
| 27,843
| ###
| ###
| ###
| ### |
2023-Nov-21 Tue
| 0.855
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2023-Nov-20 Mon
| 0.87
| 0.87
| 0.85
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2023-Nov-17 Fri
| 0.86
| 0.89
| 0.86
| 0.875
| 10,541
| 9,223
| ###
| ###
| 0.1 |
2023-Nov-16 Thu
| ###
| ###
| 0.86
| 0.86
|
|
| 37.5
| 37.5
| ### |
2023-Nov-15 Wed
| 0.875
| 0.875
| 0.855
| ###
| 11,225
| ###
| 25.7
| 25.7
| 0.0 |
|