End of day Prices (full format), 85 Days for (REX) REGIONAL EXPRESS HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2019-May-16 Thu
| 1.41
| 1.45
| 1.4
| 1.45
|
|
| 89.1
| 89.1
| ### |
2019-May-15 Wed
| 1.385
| ###
| 1.385
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2019-May-14 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2019-May-13 Mon
| ###
| 1.41
| ###
| 1.4
| 39,179
| 27,621
| ###
| ###
| ### |
2019-May-10 Fri
| 1.375
| 1.375
| 1.375
| 1.375
| 0
|
|
|
| 0.1 |
2019-May-09 Thu
| ###
| ###
| ###
| 1.375
| 9,370
| 0
| ###
| ###
| 0.1 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 44,787
| 0
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 1.4
| 1.4
| ###
| ###
| 25,245
| 17,671
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 1.4
| ###
| 1.4
| 1.4
| 64,951
| ###
| 80.0
| 80.0
| ### |
2019-May-03 Fri
| ###
| 1.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 72.6
| 72.6
| ### |
2019-May-01 Wed
| 1.41
| 1.42
| ###
| 1.42
| 52,224
| 37,079
| ###
| ###
| ### |
2019-Apr-30 Tue
| 1.43
| 1.43
| ###
| 1.42
|
|
| 30.7
| 30.7
| ### |
2019-Apr-29 Mon
| 1.45
| 1.47
| 1.44
| 1.44
| 129,189
| ###
| ###
| ###
| 0.1 |
2019-Apr-26 Fri
| 1.46
| 1.46
| 1.46
| 1.46
| 7,855
| ###
| ###
| ###
| 0.1 |
2019-Apr-24 Wed
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 76.3
| 76.3
| 0.1 |
2019-Apr-23 Tue
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| 19.7
| 19.7
| ### |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 3,758
| 0
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 1.45
| 1.485
| 1.45
| 1.485
| 10,672
| ###
| ###
| ###
| ### |
2019-Apr-16 Tue
| 1.455
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2019-Apr-15 Mon
| 1.44
| 1.46
| 1.44
| 1.455
| 22,382
| 32,453
| 82.4
| 82.4
| ### |
2019-Apr-12 Fri
| 1.445
| 1.45
| 1.44
| 1.44
| 70,884
| 102,427
| 26.9
| 26.9
| 0.1 |
2019-Apr-11 Thu
| 1.45
| 1.45
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2019-Apr-10 Wed
| 1.44
| 1.45
| 1.44
| 1.45
| 3,185
| ###
| 77.1
| 77.1
| ### |
2019-Apr-09 Tue
| 1.445
| 1.45
| 1.44
| 1.45
| 81,354
| 117,556
| ###
| ###
| ### |
2019-Apr-08 Mon
| 1.45
| 1.45
| 1.445
| 1.45
| 22,889
| ###
| 66.8
| 66.8
| ### |
2019-Apr-05 Fri
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2019-Apr-04 Thu
| 1.445
| 1.445
| 1.44
| 1.44
| 21,972
| ###
| 31.8
| 31.8
| 0.1 |
2019-Apr-03 Wed
| 1.445
| 1.445
| 1.44
| 1.445
| 32,123
| ###
| ###
| ###
| ### |
2019-Apr-02 Tue
| 1.45
| 1.45
| ###
| 1.445
|
|
| 27.3
| 27.3
| ### |
2019-Apr-01 Mon
| 1.45
| 1.46
| 1.445
| 1.45
|
|
| 68.3
| 68.3
| ### |
2019-Mar-29 Fri
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| 67.8
| 67.8
| ### |
2019-Mar-28 Thu
| 1.44
| 1.45
| 1.43
| 1.45
|
|
| 70.2
| 70.2
| ### |
2019-Mar-27 Wed
| 1.45
| 1.45
| 1.43
| 1.43
| 85,240
| 122,745
| 20.0
| 20.0
| 0.1 |
2019-Mar-26 Tue
| 1.44
| 1.46
| 1.44
| 1.45
| 86,927
| 126,044
| 77.7
| 77.7
| ### |
2019-Mar-25 Mon
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| 36.1
| 36.1
| 0.1 |
2019-Mar-22 Fri
| 1.43
| 1.45
| 1.43
| 1.44
| 41,552
| ###
| ###
| ###
| 0.1 |
2019-Mar-21 Thu
| 1.43
| 1.45
| 1.43
| 1.445
| 74,081
| 106,676
| 82.1
| 82.1
| ### |
2019-Mar-20 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 18,073
| ###
| ###
| ###
| ### |
2019-Mar-19 Tue
| 1.45
| 1.45
| 1.43
| 1.45
| 90,878
| ###
| ###
| ###
| ### |
2019-Mar-18 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 111,051
| 161,023
| ###
| ###
| ### |
2019-Mar-15 Fri
| 1.42
| 1.45
| 1.42
| 1.45
| 32,946
| 47,277
| 86.0
| 86.0
| ### |
2019-Mar-14 Thu
| 1.43
| 1.43
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2019-Mar-13 Wed
| 1.475
| 1.48
| 1.46
| 1.48
|
|
| 74.7
| 74.7
| 0.1 |
2019-Mar-12 Tue
| 1.475
| 1.48
| 1.47
| 1.47
|
|
| 37.3
| 37.3
| ### |
2019-Mar-11 Mon
| 1.475
| 1.485
| 1.46
| 1.47
| 91,875
| 135,285
| ###
| ###
| ### |
2019-Mar-08 Fri
| ###
| 1.48
| 1.46
| 1.47
|
|
| 75.2
| 75.2
| ### |
2019-Mar-07 Thu
| 1.485
| 1.485
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2019-Mar-06 Wed
| 1.445
| ###
| 1.445
| ###
| 16,721
| 12,080
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 1.48
| 1.48
| 1.44
| 1.44
|
|
| 16.0
| 16.0
| 0.1 |
2019-Mar-04 Mon
| 1.47
| 1.48
| 1.44
| 1.48
| 126,529
| ###
| 76.1
| 76.1
| 0.1 |
2019-Mar-01 Fri
| ###
| ###
| 1.48
| 1.48
| 52,074
| ###
| 24.1
| 24.1
| 0.1 |
2019-Feb-28 Thu
| ###
| ###
| 1.49
| 1.49
| 76,827
| ###
| 23.0
| 23.0
| ### |
2019-Feb-27 Wed
| 1.52
| 1.54
| 1.5
| 1.51
| 99,978
| ###
| 25.8
| 25.8
| 0.1 |
2019-Feb-26 Tue
| 1.51
| 1.55
| 1.51
| 1.55
| 14,288
| ###
| ###
| ###
| ### |
2019-Feb-25 Mon
| 1.48
| ###
| 1.48
| 1.49
| 19,526
| 14,449
| ###
| ###
| ### |
2019-Feb-22 Fri
| 1.47
| 1.48
| ###
| 1.475
| 43,025
| ###
| ###
| ###
| 0.1 |
2019-Feb-21 Thu
| 1.45
| 1.48
| 1.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 1.45
| 1.45
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2019-Feb-19 Tue
| 1.455
| 1.455
| ###
| 1.44
|
|
| 27.7
| 27.7
| 0.1 |
2019-Feb-18 Mon
| 1.47
| 1.47
| 1.45
| 1.45
| 66,120
| ###
| 22.6
| 22.6
| ### |
2019-Feb-15 Fri
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2019-Feb-14 Thu
| 1.53
| 1.53
| 1.485
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2019-Feb-13 Wed
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| 72.9
| 72.9
| ### |
2019-Feb-11 Mon
| 1.55
| 1.55
| 1.5
| 1.5
| 7,078
| ###
| ###
| ###
| 0.1 |
2019-Feb-08 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2019-Feb-07 Thu
| 1.555
| 1.56
| 1.55
| 1.55
| 60,455
| ###
| 27.3
| 27.3
| ### |
2019-Feb-06 Wed
| 1.575
| 1.575
| 1.555
| 1.555
| 8,986
| ###
| ###
| ###
| ### |
2019-Feb-04 Mon
| 1.555
| 1.555
| 1.555
| 1.555
|
|
| 70.6
| 70.6
| ### |
2019-Feb-01 Fri
| 1.575
| 1.575
| 1.555
| 1.555
|
|
| 21.4
| 21.4
| ### |
2019-Jan-31 Thu
| ###
| 1.55
| 1.49
| 1.55
| 4,044
| 6,146
| ###
| ###
| ### |
2019-Jan-30 Wed
| ###
| ###
| 1.49
| 1.49
| 952
| ###
| 36.0
| 36.0
| ### |
2019-Jan-29 Tue
| ###
| ###
| 1.49
| 1.49
| 4,274
| 3,184
| ###
| ###
| ### |
2019-Jan-25 Fri
| 1.47
| 1.49
| 1.47
| 1.485
|
|
| 76.1
| 76.1
| ### |
2019-Jan-10 Thu
| 1.45
| 1.46
| 1.445
| 1.445
|
|
| 30.9
| 30.9
| ### |
2019-Jan-09 Wed
| 1.44
| 1.445
| 1.44
| 1.445
| 1,148
| 1,655
| ###
| ###
| ### |
2019-Jan-04 Fri
| 1.445
| 1.445
| 1.445
| 1.445
|
|
| ###
| ###
| ### |
2019-Jan-03 Thu
| 1.44
| 1.44
| 1.44
| 1.44
| 0
|
|
|
| 0.1 |
2019-Jan-02 Wed
| 1.43
| 1.44
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2018-Dec-28 Fri
| 1.43
| 1.43
| 1.425
| 1.43
|
|
| ###
| ###
| 0.1 |
2018-Dec-27 Thu
| 1.41
| 1.43
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2018-Dec-20 Thu
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| 80.0
| 80.0
| 0.1 |
2018-Dec-19 Wed
| 1.455
| 1.455
| 1.44
| 1.44
| 43,826
| ###
| ###
| ###
| 0.1 |
2018-Dec-14 Fri
| 1.475
| 1.485
| 1.47
| 1.485
| 3,025
| ###
| ###
| ###
| ### |
2018-Dec-13 Thu
| ###
| 1.5
| 1.46
| 1.5
| 29,929
| ###
| ###
| ###
| 0.1 |
|