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 |
2023-Jan-16 Mon
| 1.46
| 1.5
| 1.41
| 1.48
| 31,577
| 45,944
| ###
| ###
| 0.1 |
2023-Jan-13 Fri
| 1.43
| 1.46
| 1.43
| ###
| 3,173
| 4,584
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 1.49
| ###
| 1.45
| 1.45
|
|
| 14.1
| 14.1
| ### |
2023-Jan-11 Wed
| 1.445
| 1.48
| ###
| 1.48
| 28,286
| ###
| 83.1
| 83.1
| 0.1 |
2023-Jan-10 Tue
| 1.44
| 1.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 1.46
| 1.46
| 1.355
| 1.455
| 65,551
| ###
| ###
| ###
| ### |
2023-Jan-06 Fri
| 1.45
| ###
| 1.41
| 1.46
| 15,377
| 10,840
| ###
| ###
| 0.1 |
2023-Jan-05 Thu
| 1.42
| 1.455
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
2023-Jan-04 Wed
| ###
| 1.47
| ###
| 1.47
|
|
| 89.0
| 89.0
| ### |
2023-Jan-03 Tue
| 1.45
| 1.45
| ###
| 1.45
|
|
| ###
| ###
| ### |
2022-Dec-30 Fri
| 1.4
| 1.47
| 1.4
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| 21,426
| 0
| 73.1
| 73.1
| 0.0 |
2022-Dec-28 Wed
| 1.445
| 1.45
| ###
| 1.4
|
|
| 15.1
| 15.1
| ### |
2022-Dec-23 Fri
| 1.41
| 1.45
| ###
| 1.4
| 16,846
| ###
| 28.5
| 28.5
| ### |
2022-Dec-22 Thu
| ###
| 1.48
| ###
| ###
| 68,022
| ###
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 1.41
| 1.43
| 1.4
| 1.4
|
|
| 26.0
| 26.0
| ### |
2022-Dec-20 Tue
| ###
| 1.48
| ###
| 1.4
|
|
| ###
| ###
| ### |
2022-Dec-19 Mon
| ###
| 1.45
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| ###
| ###
| 39,752
| 0
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| 1.345
| ###
| ###
| 44,887
| 30,186
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| 1.325
| ###
| 1.325
|
|
| 80.9
| 80.9
| 0.1 |
2022-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| 1.345
| 1.345
| 11,171
| ###
| ###
| ###
| ### |
2022-Dec-05 Mon
| 1.355
| ###
| ###
| ###
| 14,277
| 0
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| ###
| ###
| 34,886
| 0
| 29.3
| 29.3
| 0.0 |
2022-Nov-30 Wed
| ###
| 1.355
| ###
| 1.355
|
|
| 62.9
| 62.9
| ### |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
| 15,325
| 0
| 81.5
| 81.5
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2022-Nov-23 Wed
| ###
| ###
| 1.3225
| ###
| 70,589
| 46,676
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| 1.28
| ###
| 51,388
| 32,888
| 91.4
| 91.4
| 0.0 |
2022-Nov-21 Mon
| 1.27
| ###
| 1.27
| 1.275
| 13,348
| 8,475
| ###
| ###
| ### |
2022-Nov-18 Fri
| 1.29
| 1.29
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2022-Nov-17 Thu
| 1.255
| 1.29
| 1.255
| 1.27
|
|
| ###
| ###
| ### |
2022-Nov-16 Wed
| ###
| ###
| 1.25
| 1.275
| 81,547
| ###
| ###
| ###
| ### |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
| 5,073
| 0
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
| 740
| 0
| 70.5
| 70.5
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| ###
| 1.345
| ###
| ###
| 5,057
| ###
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 9,145
| 0
| 37.8
| 37.8
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| 1.325
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2022-Nov-03 Thu
| 1.4
| 1.4
| ###
| 1.4
|
|
| 69.6
| 69.6
| ### |
2022-Nov-02 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| 89.7
| 89.7
| ### |
2022-Nov-01 Tue
| 1.345
| ###
| 1.345
| ###
| 139,046
| ###
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| ###
| 1.355
| ###
| 1.355
| 24,685
| 16,724
| 88.9
| 88.9
| ### |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 1.345
| ###
| ###
| ###
| 34,820
| 0
| 68.8
| 68.8
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| ###
| 1.46
| ###
| 1.41
| 286,883
| 209,424
| 97.2
| 97.2
| ### |
2022-Oct-24 Mon
| 1.23
| ###
| 1.23
| 1.29
| 67,740
| ###
| 93.4
| 93.4
| 0.1 |
2022-Oct-21 Fri
| 1.29
| 1.29
| 1.23
| 1.23
| 72,422
| 91,251
| ###
| ###
| 0.1 |
2022-Oct-20 Thu
| ###
| ###
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
| 9,825
| 0
| 67.9
| 67.9
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 1.26
| 1.29
| 1.26
| 1.29
|
|
| ###
| ###
| 0.1 |
2022-Oct-12 Wed
| 1.29
| 1.29
| 1.255
| 1.26
| 20,384
| ###
| 23.3
| 23.3
| ### |
2022-Oct-11 Tue
| 1.28
| ###
| 1.28
| 1.285
|
|
| 79.8
| 79.8
| ### |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
| 6,126
| 0
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
| 17,127
| 0
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| 1.355
| ###
| 1.355
| 14,120
| ###
| 77.5
| 77.5
| ### |
2022-Oct-05 Wed
| ###
| 1.345
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 51.2
| 51.2
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
| 30,881
| 0
| 21.7
| 21.7
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2022-Sep-29 Thu
| 1.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| 1.325
|
|
| 82.0
| 82.0
| 0.1 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| 1.4
| 1.4
| ###
| ###
| 22,555
| 15,788
| 31.6
| 31.6
| 0.0 |
2022-Sep-20 Tue
| 1.42
| 1.43
| 1.4
| ###
| 10,686
| 15,120
| 33.3
| 33.3
| 0.0 |
2022-Sep-19 Mon
| 1.44
| 1.44
| ###
| 1.4
| 28,387
| ###
| ###
| ###
| ### |
2022-Sep-16 Fri
| ###
| 1.43
| ###
| 1.43
| 169,359
| ###
| 95.1
| 95.1
| 0.1 |
2022-Sep-15 Thu
| ###
| 1.4
| ###
| ###
| 18,448
| ###
| 81.0
| 81.0
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
| 13,189
| 0
| 15.5
| 15.5
| 0.0 |
2022-Sep-12 Mon
| ###
| 1.375
| ###
| ###
| 8,780
| ###
| 71.4
| 71.4
| 0.0 |
2022-Sep-09 Fri
| ###
| 1.375
| ###
| 1.355
| 38,329
| 26,351
| 25.9
| 25.9
| ### |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
| 60,985
| 0
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2022-Sep-05 Mon
| 1.345
| 1.4
| ###
| ###
| 33,584
| ###
| 74.8
| 74.8
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| 1.345
| 1.345
| 24,877
| 16,729
| 15.3
| 15.3
| ### |
2022-Sep-01 Thu
| ###
| 1.4
| ###
| ###
| 89,284
| ###
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2022-Aug-30 Tue
| ###
| 1.4
| 1.355
| 1.4
|
|
| 82.8
| 82.8
| ### |
2022-Aug-29 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| 88.4
| 88.4
| ### |
2022-Aug-26 Fri
| ###
| 1.4
| ###
| 1.4
| 15,524
| ###
| ###
| ###
| ### |
2022-Aug-25 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| 88.6
| 88.6
| ### |
2022-Aug-24 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| 88.7
| 88.7
| ### |
2022-Aug-23 Tue
| ###
| 1.4
| ###
| 1.4
| 25,085
| 17,559
| ###
| ###
| ### |
2022-Aug-22 Mon
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 87.9
| 87.9
| ### |
2022-Aug-18 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| 77.3
| 77.3
| ### |
2022-Aug-17 Wed
| 1.385
| 1.4
| 1.355
| 1.4
| 29,481
| ###
| ###
| ###
| ### |
2022-Aug-16 Tue
| 1.4
| 1.4
| ###
| 1.4
| 67,482
| ###
| 73.0
| 73.0
| ### |
2022-Aug-15 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| 84.6
| 84.6
| ### |
2022-Aug-12 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 17,227
| ###
| ###
| ###
| ### |
2022-Aug-11 Thu
| 1.4
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2022-Aug-10 Wed
| ###
| ###
| 1.355
| ###
| 28,327
| ###
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| 1.4
| 1.355
| 1.4
|
|
| ###
| ###
| ### |
2022-Aug-08 Mon
| 1.41
| 1.41
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2022-Aug-05 Fri
| 1.43
| 1.43
| 1.355
| 1.4
| 12,079
| 16,820
| ###
| ###
| ### |
|