Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-Jun-12 08:52:38 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RPL) REGAL PARTNERS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for RPL    Limits Next Section


Company Details for (RPL) REGAL PARTNERS LIMITED

Listing Code RPL
Listing Name REGAL PARTNERS LIMITED
GICS Sector Financial Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 11th June 2025
Latest price with VOLUME for RPL .. Wednesday 21st August 2024

RPL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 1.2
MAX 4.27 10,448,283 98.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RPL    Bottom Next Section


<< Previous 1 2


End of day Prices (full format),

600 Days for (RPL) REGAL PARTNERS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jan-24 Tue ### 3.79 ### ### 31.9 31.9 0.0
2023-Jan-23 Mon ### 3.7 ### ### 199,771 369,576 68.6 68.6 0.0
2023-Jan-20 Fri ### 3.7 ### ### 32,054 ### 32.9 32.9 0.0
2023-Jan-19 Thu 3.55 ### 3.55 3.57 34,346 ### ### ### 0.3
2023-Jan-18 Wed ### ### 3.54 ### 35,355 62,578 ### ### 0.0
2023-Jan-17 Tue ### ### 3.54 3.54 7,187 12,720 ### ### 0.3
2023-Jan-16 Mon 3.55 ### 3.54 ### 12,445 22,027 77.8 77.8 0.0
2023-Jan-13 Fri 3.59 ### 3.55 3.55 ### ### ###
2023-Jan-12 Thu ### ### 3.59 3.59 ### ### ###
2023-Jan-11 Wed ### ### ### ### 6,173 0 22.1 22.1 0.0
2023-Jan-10 Tue ### ### 3.54 3.58 ### ### 0.3
2023-Jan-09 Mon 3.7 3.7 3.53 3.53 8.2 8.2 0.3
2023-Jan-06 Fri ### ### 3.57 ### 17,888 ### 59.9 59.9 0.0
2023-Jan-05 Thu 3.54 ### 3.45 ### 27,370 ### 76.6 76.6 0.0
2023-Jan-04 Wed 3.47 3.55 ### 3.55 ### ### ###
2023-Jan-03 Tue 3.47 3.47 3.43 3.47 7,027 24,243 ### ### 0.2
2022-Dec-30 Fri 3.47 3.47 3.41 3.43 ### ### 0.2
2022-Dec-29 Thu 3.49 3.51 3.43 3.47 33.0 33.0 0.2
2022-Dec-28 Wed 3.49 3.58 3.45 3.49 8,189 28,784 76.5 76.5 ###
2022-Dec-23 Fri ### ### 3.48 3.48 12,523 ### 11.8 11.8 0.2
2022-Dec-22 Thu 3.54 3.55 3.5 3.55 67.6 67.6 ###
2022-Dec-21 Wed 3.54 3.54 3.5 3.52 26.6 26.6 ###
2022-Dec-20 Tue 3.57 3.57 3.46 3.47 44,959 ### ### ### 0.2
2022-Dec-19 Mon 3.5 3.57 3.49 3.49 37.4 37.4 ###
2022-Dec-16 Fri 3.45 3.53 3.45 3.5 7,447 ### ### ### 0.3
2022-Dec-15 Thu 3.46 3.55 3.42 3.45 124,243 432,986 ### ### ###
2022-Dec-14 Wed 3.46 3.51 3.46 3.49 4,955 ### ### ### ###
2022-Dec-13 Tue 3.58 3.71 3.5 3.52 ### ### ###
2022-Dec-12 Mon 3.53 ### 3.45 3.55 ### ### ###
2022-Dec-09 Fri 3.45 3.53 3.41 3.53 68,952 ### ### ### 0.3
2022-Dec-08 Thu ### ### ### 3.4 145,787 0 ### ### 0.2
2022-Dec-07 Wed 3.55 3.59 3.47 3.53 80,125 282,841 38.0 38.0 0.3
2022-Dec-06 Tue 3.5 ### 3.5 3.55 27,828 ### 85.3 85.3 ###
2022-Dec-05 Mon 3.48 3.55 3.46 3.48 40,176 ### 73.8 73.8 0.2
2022-Dec-02 Fri 3.55 3.55 3.44 3.44 13.5 13.5 0.2
2022-Dec-01 Thu 3.48 3.55 3.4 3.49 ### ### ###
2022-Nov-30 Wed ### 3.51 ### ### 71.1 71.1 0.0
2022-Nov-29 Tue ### 3.42 ### ### 30.6 30.6 0.0
2022-Nov-28 Mon 3.43 3.45 ### ### 111,856 192,951 ### ### 0.0
2022-Nov-25 Fri 3.49 3.49 3.41 3.45 49,277 ### 28.3 28.3 ###
2022-Nov-24 Thu 3.48 3.54 3.4 3.47 54,424 188,851 40.9 40.9 0.2
2022-Nov-23 Wed 3.46 3.53 3.43 3.48 76.1 76.1 0.2
2022-Nov-22 Tue 3.42 3.48 3.385 3.42 70.9 70.9 0.2
2022-Nov-21 Mon 3.45 3.49 ### 3.4 109,450 ### ### ### 0.2
2022-Nov-18 Fri 3.4 3.45 ### 3.4 80,224 138,386 ### ### 0.2
2022-Nov-17 Thu 3.42 3.45 ### 3.4 ### ### 0.2
2022-Nov-16 Wed ### ### 3.24 3.5 ### ### 0.3
2022-Nov-15 Tue ### 3.4 3.27 ### ### ### 0.0
2022-Nov-14 Mon 3.2 ### 3.2 ### ### ### 0.0
2022-Nov-11 Fri ### ### ### 3.2 297,149 0 87.5 87.5 0.2
2022-Nov-10 Thu 2.89 ### 2.85 ### 288,275 ### 92.1 92.1 0.0
2022-Nov-09 Wed 2.86 ### 2.83 2.89 76.0 76.0 ###
2022-Nov-08 Tue 2.8 2.88 2.75 2.84 93,121 ### 79.9 79.9 0.2
2022-Nov-07 Mon 2.88 ### 2.82 2.84 669,679 944,247 29.2 29.2 0.2
2022-Nov-04 Fri 2.8 ### 2.8 2.85 ### ### ###
2022-Nov-03 Thu ### ### ### 2.8 91.8 91.8 0.2
2022-Nov-02 Wed ### ### ### ### 98,455 0 ### ### 0.0
2022-Nov-01 Tue ### ### 2.58 ### 169,925 ### 59.9 59.9 0.0
2022-Oct-31 Mon ### ### ### ### 78.9 78.9 0.0
2022-Oct-28 Fri ### ### ### ### 24,273 0 ### ### 0.0
2022-Oct-27 Thu ### ### 2.59 ### ### ### 0.0
2022-Oct-26 Wed ### ### 2.58 2.58 ### ### 0.2
2022-Oct-25 Tue ### ### 2.58 ### ### ### 0.0
2022-Oct-24 Mon ### ### 2.59 2.59 31.8 31.8 0.2
2022-Oct-21 Fri 2.59 ### 2.57 ### 49,574 ### 79.6 79.6 0.0
2022-Oct-20 Thu ### ### 2.55 2.55 ### ### 0.2
2022-Oct-19 Wed 2.59 ### 2.58 2.58 85,753 110,621 ### ### 0.2
2022-Oct-18 Tue ### ### 2.59 2.59 150,343 ### 28.2 28.2 0.2
2022-Oct-17 Mon ### ### 2.55 ### 85,478 108,984 24.7 24.7 0.0
2022-Oct-14 Fri ### ### ### ### 54,224 0 ### ### 0.0
2022-Oct-13 Thu ### ### 2.59 ### 23.4 23.4 0.0
2022-Oct-12 Wed ### ### ### ### 63,580 0 74.9 74.9 0.0
2022-Oct-11 Tue ### ### ### ### ### ### 0.0
2022-Oct-10 Mon ### ### ### ### 6,626 0 ### ### 0.0
2022-Oct-07 Fri ### ### ### ### 25,842 0 16.9 16.9 0.0
2022-Oct-06 Thu ### ### ### ### 52,621 0 ### ### 0.0
2022-Oct-05 Wed ### ### ### ### 63,343 0 81.5 81.5 0.0
2022-Oct-04 Tue 2.56 ### 2.54 2.58 55.3 55.3 0.2
2022-Oct-03 Mon 2.59 2.59 2.545 2.56 39.2 39.2 0.2
2022-Sep-30 Fri ### ### 2.55 2.55 15.5 15.5 0.2
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed ### ### ### ### 65,527 0 ### ### 0.0
2022-Sep-27 Tue ### ### ### ### 58,125 0 ### ### 0.0
2022-Sep-26 Mon ### ### ### ### 18,648 0 ### ### 0.0
2022-Sep-23 Fri ### 2.7 ### ### 160,548 ### 85.8 85.8 0.0
2022-Sep-21 Wed ### 2.7 ### ### 146,458 ### ### ### 0.0
2022-Sep-20 Tue ### ### ### ### 313,748 0 87.1 87.1 0.0
2022-Sep-19 Mon 2.59 ### 2.59 ### 411,983 ### 86.8 86.8 0.0
2022-Sep-16 Fri 2.56 2.59 2.54 2.55 45.4 45.4 0.2
2022-Sep-15 Thu ### ### 2.54 2.55 ### ### 0.2
2022-Sep-14 Wed 2.59 ### 2.58 2.58 101,729 ### 27.6 27.6 0.2
2022-Sep-13 Tue ### ### ### ### 30.3 30.3 0.0
2022-Sep-12 Mon 2.74 2.74 ### ### ### ### 0.0
2022-Sep-09 Fri ### 2.75 ### 2.7 19,621 26,978 ### ### 0.2
2022-Sep-08 Thu 2.79 2.8 2.72 2.72 ### ### 0.2
2022-Sep-07 Wed 2.8 ### 2.7 2.8 ### ### 0.2
2022-Sep-06 Tue 2.84 2.84 2.84 2.84 0 0.2
2022-Sep-05 Mon 2.84 2.84 2.84 2.84 0 0.2
2022-Sep-02 Fri 2.82 2.84 2.8 2.84 21,628 ### 79.9 79.9 0.2
2022-Sep-01 Thu ### ### 2.81 2.81 12.3 12.3 ###
2022-Aug-31 Wed ### ### 2.85 ### 7,147 10,184 ### ### 0.0
2022-Aug-30 Tue 3 ### ### ### ### ### 0.0
2022-Aug-29 Mon ### ### 3 3 ### ### 0.2
2022-Aug-26 Fri 3 ### 3 ### 29,349 44,023 80.9 80.9 0.0
2022-Aug-25 Thu ### ### 3 3 5,657 8,485 ### ### 0.2
2022-Aug-24 Wed ### ### ### ### 94,886 0 ### ### 0.0
2022-Aug-23 Tue 3 3 2.88 ### 28.0 28.0 0.0
2022-Aug-22 Mon ### ### 2.85 ### 81.3 81.3 0.0
2022-Aug-19 Fri ### ### ### ### 37.3 37.3 0.0
2022-Aug-18 Thu ### ### ### ### 13,080 0 79.5 79.5 0.0
2022-Aug-17 Wed 2.87 ### 2.87 ### 91.4 91.4 0.0
2022-Aug-16 Tue ### ### 2.85 2.85 ### ### ###
2022-Aug-15 Mon ### ### 2.85 ### 14,349 20,447 ### ### 0.0
2022-Aug-12 Fri ### 3 2.81 2.81 22,688 ### 9.0 9.0 ###
2022-Aug-11 Thu ### ### ### ### ### ### 0.0
2022-Aug-10 Wed ### 3 ### ### 10,071 ### 79.0 79.0 0.0
2022-Aug-09 Tue ### ### ### ### 14.3 14.3 0.0
2022-Aug-08 Mon ### ### ### 3 30.7 30.7 0.2
2022-Aug-05 Fri ### ### ### ### 9,286 0 ### ### 0.0
2022-Aug-04 Thu ### ### ### ### 72.3 72.3 0.0
2022-Aug-03 Wed 2.87 ### 2.81 ### ### ### 0.0
2022-Aug-02 Tue ### ### 2.84 2.84 18.5 18.5 0.2
2022-Aug-01 Mon ### ### ### ### 27,143 0 22.5 22.5 0.0
2022-Jul-29 Fri ### ### 3 ### 12,187 18,280 70.3 70.3 0.0
2022-Jul-28 Thu ### ### ### 3 15,570 0 65.0 65.0 0.2
2022-Jul-27 Wed 3 3 ### ### 31.7 31.7 0.0
2022-Jul-26 Tue ### ### ### ### ### ### 0.0
2022-Jul-25 Mon ### ### ### ### 74.1 74.1 0.0
2022-Jul-22 Fri ### ### ### ### 14,858 0 88.4 88.4 0.0
2022-Jul-21 Thu ### 3 2.85 ### 16,442 ### ### ### 0.0
2022-Jul-20 Wed 2.79 ### 2.79 ### ### ### 0.0
2022-Jul-19 Tue 2.77 2.8 2.76 2.8 ### ### 0.2
2022-Jul-18 Mon ### ### 2.75 2.78 ### ### 0.2
2022-Jul-15 Fri ### ### ### ### 71.3 71.3 0.0
2022-Jul-14 Thu ### ### ### ### ### ### 0.0
2022-Jul-13 Wed ### 3 ### ### 70.1 70.1 0.0
2022-Jul-12 Tue ### ### ### ### 4,029 0 21.6 21.6 0.0
2022-Jul-11 Mon 2.85 ### 2.85 ### 6,646 9,470 ### ### 0.0
2022-Jul-08 Fri 2.74 2.75 2.71 2.75 ### ### ###
2022-Jul-07 Thu 2.75 2.76 ### ### ### ### 0.0
2022-Jul-06 Wed ### ### ### ### 926 0 ### ### 0.0
2022-Jul-05 Tue ### ### ### ### ### ### 0.0
2022-Jul-04 Mon ### ### ### ### 68.4 68.4 0.0
2022-Jul-01 Fri 2.5 2.85 2.5 ### 16,525 ### ### ### 0.0
2022-Jun-30 Thu 2.52 2.59 2.5 2.51 53,025 134,948 50.0 50.0 ###
2022-Jun-29 Wed 2.51 2.53 2.46 2.53 96,389 ### 77.3 77.3 ###
2022-Jun-28 Tue 2.53 2.555 2.52 2.53 ### ### ###
2022-Jun-27 Mon 2.55 2.73 2.53 2.53 34.0 34.0 ###
2022-Jun-24 Fri ### ### 2.52 2.52 104,580 131,770 11.9 11.9 ###
2022-Jun-23 Thu 2.71 2.76 2.55 ### ### ### 0.0
2022-Jun-22 Wed ### ### 2.71 2.71 ### ### ###
2022-Jun-21 Tue ### ### 2.89 2.89 ### ### ###
2022-Jun-20 Mon ### ### 2.88 2.88 16.7 16.7 0.2
2022-Jun-17 Fri ### ### 2.73 ### 63.2 63.2 0.0
2022-Jun-16 Thu ### 3.25 ### 3.24 20,649 33,554 81.8 81.8 ###
2022-Jun-15 Wed ### ### ### ### ### ### 0.0
2022-Jun-14 Tue 3.55 3.55 3.22 3.23 12.4 12.4 ###
2022-Jun-10 Fri 3.7 3.72 3.55 ### 9,621 34,972 ### ### 0.0
2022-Jun-09 Thu 3.84 ### 3.7 3.7 35,657 ### 24.2 24.2 0.3
2022-Jun-08 Wed ### ### ### ### ### ### 0.0
2022-Jun-07 Tue 4 ### 4 ### 8,749 ### ### ### 0.0


<< Previous 1 2
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-12 08:52:38 thru 2025-06-12 08:52:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000