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 |
2018-Mar-28 Wed
| 1.59
| ###
| 1.585
| ###
| 54,480
| 43,175
| 88.3
| 88.3
| 0.0 |
2018-Mar-27 Tue
| ###
| 1.585
| ###
| 1.585
|
|
| 78.5
| 78.5
| ### |
2018-Mar-26 Mon
| 1.585
| 1.59
| 1.56
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 1.56
| ###
| 59,546
| 46,445
| 89.8
| 89.8
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2018-Mar-20 Tue
| 1.645
| ###
| 1.625
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2018-Mar-19 Mon
| ###
| 1.655
| ###
| ###
| 43,483
| 35,982
| 74.3
| 74.3
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 23,329
| 0
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| 1.625
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2018-Mar-13 Tue
| 1.575
| ###
| 1.575
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2018-Mar-12 Mon
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| 1.55
| 122,520
| 0
| ###
| ###
| ### |
2018-Mar-08 Thu
| ###
| 1.645
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| 1.645
| 1.645
| ###
| 1.645
| 45,543
| 37,459
| ###
| ###
| 0.1 |
2018-Mar-06 Tue
| 1.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 36,479
| 0
| 86.8
| 86.8
| 0.0 |
2018-Mar-01 Thu
| 1.7
| 1.7
| ###
| ###
| 72,977
| ###
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| 1.74
| ###
| 1.7
|
|
| 91.1
| 91.1
| ### |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2018-Feb-26 Mon
| 1.575
| ###
| 1.575
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 1.56
| 1.56
| 1.56
| 1.56
| 524
| ###
| 63.3
| 63.3
| ### |
2018-Feb-22 Thu
| 1.57
| 1.58
| 1.56
| 1.56
| 125,070
| 196,359
| ###
| ###
| ### |
2018-Feb-21 Wed
| ###
| 1.57
| ###
| 1.57
| 10,981
| 8,620
| ###
| ###
| 0.1 |
2018-Feb-20 Tue
| 1.575
| 1.575
| 1.55
| 1.575
| 12,350
| ###
| ###
| ###
| 0.1 |
2018-Feb-19 Mon
| 1.56
| 1.575
| 1.56
| 1.575
| 14,975
| 23,473
| 74.1
| 74.1
| 0.1 |
2018-Feb-16 Fri
| 1.54
| 1.57
| ###
| 1.57
| 10,575
| ###
| 86.3
| 86.3
| 0.1 |
2018-Feb-15 Thu
| 1.58
| 1.58
| 1.575
| 1.58
|
|
| 63.1
| 63.1
| 0.1 |
2018-Feb-14 Wed
| 1.56
| 1.56
| ###
| 1.55
| 20,022
| ###
| 35.8
| 35.8
| ### |
2018-Feb-13 Tue
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| 26.2
| 26.2
| ### |
2018-Feb-12 Mon
| 1.55
| 1.56
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2018-Feb-09 Fri
| 1.54
| 1.56
| 1.54
| 1.55
|
|
| 62.3
| 62.3
| ### |
2018-Feb-08 Thu
| 1.59
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| 1.54
| ###
| 1.54
| 1.59
|
|
| 81.6
| 81.6
| ### |
2018-Feb-06 Tue
| 1.55
| 1.55
| 1.525
| 1.54
| 199,649
| ###
| ###
| ###
| ### |
2018-Feb-05 Mon
| 1.51
| ###
| 1.51
| 1.55
| 48,346
| ###
| 93.0
| 93.0
| ### |
2018-Feb-02 Fri
| 1.57
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2018-Feb-01 Thu
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 1.525
| 1.56
| 1.525
| 1.56
| 43,748
| 67,481
| ###
| ###
| ### |
2018-Jan-30 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 77.5
| 77.5
| ### |
2018-Jan-29 Mon
| 1.52
| 1.56
| 1.5
| 1.56
|
|
| ###
| ###
| ### |
2018-Jan-25 Thu
| ###
| 1.54
| ###
| 1.53
| 172,021
| 132,456
| ###
| ###
| ### |
2018-Jan-24 Wed
| ###
| 1.5
| 1.485
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2018-Jan-23 Tue
| 1.5
| 1.51
| ###
| 1.5
| 41,622
| 31,424
| 64.4
| 64.4
| 0.1 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 1.5
| ###
| 1.49
| ###
| 8,822
| 6,572
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| 1.49
| 1.5
| 1.49
| 1.5
| 11,149
| ###
| 78.8
| 78.8
| 0.1 |
2018-Jan-16 Tue
| ###
| ###
| 1.5
| ###
| 61,558
| ###
| 71.4
| 71.4
| 0.0 |
2018-Jan-15 Mon
| 1.445
| 1.5
| 1.44
| 1.5
| 15,851
| ###
| ###
| ###
| 0.1 |
2018-Jan-12 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 62,773
| 94,159
| 67.0
| 67.0
| 0.1 |
2018-Jan-11 Thu
| 1.51
| 1.51
| 1.5
| 1.5
| 20,048
| 30,172
| 31.9
| 31.9
| 0.1 |
2018-Jan-02 Tue
| 1.525
| 1.53
| ###
| ###
| 26,427
| ###
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| 1.49
| ###
| 1.49
| 1.53
| 8,150
| 6,071
| ###
| ###
| ### |
2017-Dec-28 Thu
| 1.5
| 1.54
| 1.5
| 1.54
| 83,586
| 127,050
| ###
| ###
| ### |
2017-Dec-27 Wed
| 1.48
| 1.5
| 1.475
| 1.5
| 176,486
| 262,522
| ###
| ###
| 0.1 |
2017-Dec-22 Fri
| 1.48
| 1.48
| 1.455
| 1.475
|
|
| 28.0
| 28.0
| 0.1 |
2017-Dec-21 Thu
| 1.455
| 1.47
| 1.45
| 1.46
| 17,388
| 25,386
| 67.0
| 67.0
| 0.1 |
2017-Dec-20 Wed
| 1.45
| 1.47
| 1.45
| 1.455
| 20,029
| 29,242
| 67.2
| 67.2
| ### |
2017-Dec-19 Tue
| 1.445
| 1.47
| 1.44
| 1.445
|
|
| 67.7
| 67.7
| ### |
2017-Dec-18 Mon
| 1.43
| 1.46
| 1.425
| 1.46
| 68,442
| 98,727
| ###
| ###
| 0.1 |
2017-Dec-15 Fri
| 1.4
| 1.44
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
2017-Dec-08 Fri
| 1.385
| 1.43
| 1.385
| ###
| 3,653
| 5,141
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| 1.4
| 1.44
| ###
| 1.44
|
|
| 89.2
| 89.2
| 0.1 |
2017-Dec-06 Wed
| 1.42
| 1.42
| ###
| 1.4
|
|
| 28.2
| 28.2
| ### |
2017-Dec-05 Tue
| 1.425
| 1.45
| 1.42
| 1.42
| 45,127
| 64,757
| 38.3
| 38.3
| ### |
2017-Dec-04 Mon
| 1.425
| 1.445
| 1.425
| 1.445
|
|
| 82.0
| 82.0
| ### |
2017-Dec-01 Fri
| 1.45
| 1.45
| 1.42
| 1.45
| 95,984
| ###
| 67.7
| 67.7
| ### |
2017-Nov-30 Thu
| ###
| 1.45
| 1.42
| 1.45
| 49,041
| 70,373
| ###
| ###
| ### |
2017-Nov-29 Wed
| 1.45
| 1.47
| ###
| 1.47
|
|
| 78.9
| 78.9
| ### |
2017-Nov-28 Tue
| 1.485
| 1.485
| 1.485
| 1.485
| 2,042
| ###
| ###
| ###
| ### |
2017-Nov-27 Mon
| 1.5
| 1.525
| 1.44
| 1.49
|
|
| 31.7
| 31.7
| ### |
2017-Nov-24 Fri
| ###
| 1.54
| 1.5
| 1.53
|
|
| 78.4
| 78.4
| ### |
2017-Nov-23 Thu
| 1.53
| 1.55
| ###
| 1.54
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| ###
| ###
| 1.53
| 1.56
|
|
| ###
| ###
| ### |
2017-Nov-21 Tue
| 1.41
| 1.58
| 1.41
| 1.57
| 189,180
| 282,824
| 97.6
| 97.6
| 0.1 |
2017-Nov-20 Mon
| 1.4
| 1.41
| ###
| 1.41
| 46,027
| 32,449
| ###
| ###
| ### |
2017-Nov-17 Fri
| ###
| 1.41
| ###
| 1.4
|
|
| 71.9
| 71.9
| ### |
2017-Nov-16 Thu
| 1.4
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| 1.4
| ###
| 1.4
| 79,944
| ###
| 74.9
| 74.9
| ### |
2017-Nov-14 Tue
| 1.385
| 1.4
| 1.375
| 1.4
| 41,757
| ###
| 81.6
| 81.6
| ### |
2017-Nov-13 Mon
| ###
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2017-Nov-10 Fri
| ###
| 1.375
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
|