Currently Tue 25-May-06 05:49:04 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(RPL) REGAL PARTNERS LIMITED Daily Prices Page 2...
TOC Company Info for RPL Limits 
| Listing Code | RPL |
| Listing Name | REGAL PARTNERS LIMITED |
| GICS Sector | Financial Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for RPL .. Wednesday 21st August 2024
RPL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for RPL Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jan-13 Mon | 3.72 | 3.72 | 3.59 | ### | 21.5 | 21.5 | 0.0 | ||
| 2025-Jan-10 Fri | 3.7 | 3.74 | ### | 3.71 | 444,277 | ### | 72.6 | 72.6 | ### |
| 2025-Jan-09 Thu | 3.74 | 3.78 | ### | 3.71 | 492,482 | ### | 28.5 | 28.5 | ### |
| 2025-Jan-08 Wed | ### | 3.75 | ### | 3.7 | ### | ### | 0.3 | ||
| 2025-Jan-07 Tue | 3.74 | 3.77 | ### | 3.75 | ### | ### | 0.3 | ||
| 2025-Jan-06 Mon | 3.74 | 3.74 | ### | ### | 255,879 | ### | 18.7 | 18.7 | 0.0 |
| 2025-Jan-03 Fri | 3.56 | 3.74 | 3.52 | 3.74 | ### | ### | 0.3 | ||
| 2025-Jan-02 Thu | 3.74 | 3.74 | 3.51 | 3.57 | 360,376 | ### | 6.6 | 6.6 | 0.3 |
| 2024-Dec-31 Tue | ### | 3.75 | 3.57 | 3.75 | 57,087 | ### | 90.3 | 90.3 | 0.3 |
| 2024-Dec-30 Mon | ### | ### | 3.59 | ### | 31.0 | 31.0 | 0.0 | ||
| 2024-Dec-27 Fri | 3.57 | ### | 3.56 | ### | 78.5 | 78.5 | 0.0 | ||
| 2024-Dec-24 Tue | 3.56 | ### | 3.51 | 3.57 | 125,184 | ### | 68.6 | 68.6 | 0.3 |
| 2024-Dec-23 Mon | 3.4 | 3.57 | 3.4 | 3.52 | 490,779 | ### | ### | ### | ### |
| 2024-Dec-20 Fri | 3.43 | 3.51 | ### | 3.46 | 76.6 | 76.6 | 0.2 | ||
| 2024-Dec-19 Thu | 3.45 | 3.45 | ### | 3.42 | 646,950 | 1,115,988 | ### | ### | 0.2 |
| 2024-Dec-18 Wed | 3.58 | 3.58 | 3.47 | 3.51 | ### | ### | ### | ||
| 2024-Dec-17 Tue | ### | ### | 3.57 | ### | 571,921 | 1,020,878 | ### | ### | 0.0 |
| 2024-Dec-16 Mon | 3.8 | 3.8 | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2024-Dec-13 Fri | 3.74 | 3.84 | ### | 3.81 | 85.0 | 85.0 | 0.3 | ||
| 2024-Dec-12 Thu | 3.8 | 3.8 | ### | 3.75 | 566,789 | ### | ### | ### | 0.3 |
| 2024-Dec-11 Wed | 3.83 | 3.87 | 3.78 | 3.8 | ### | ### | ### | ||
| 2024-Dec-10 Tue | 3.81 | 3.87 | 3.78 | 3.83 | 76.4 | 76.4 | ### | ||
| 2024-Dec-09 Mon | ### | ### | 3.74 | 3.78 | 1,151,549 | ### | 10.7 | 10.7 | 0.3 |
| 2024-Dec-06 Fri | ### | ### | 4 | 4 | ### | ### | 0.3 | ||
| 2024-Dec-05 Thu | ### | ### | ### | ### | 548,945 | 0 | 85.5 | 85.5 | 0.0 |
| 2024-Dec-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-03 Tue | ### | 4.025 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-02 Mon | ### | ### | 3.84 | ### | 189,320 | ### | ### | ### | 0.0 |
| 2024-Nov-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-27 Wed | ### | ### | ### | ### | 78,782 | 0 | ### | ### | 0.0 |
| 2024-Nov-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-25 Mon | 4.2 | 4.21 | ### | ### | 405,475 | 853,524 | 19.9 | 19.9 | 0.0 |
| 2024-Nov-22 Fri | ### | 4.27 | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2024-Nov-21 Thu | ### | 4.22 | ### | ### | 432,856 | 913,326 | ### | ### | 0.0 |
| 2024-Nov-20 Wed | ### | ### | ### | ### | 586,355 | 0 | 93.3 | 93.3 | 0.0 |
| 2024-Nov-19 Tue | 3.89 | ### | 3.82 | ### | 76.0 | 76.0 | 0.0 | ||
| 2024-Nov-18 Mon | 3.78 | ### | 3.77 | 3.89 | 84.8 | 84.8 | 0.3 | ||
| 2024-Nov-15 Fri | 3.8 | 3.84 | 3.71 | 3.81 | 71.1 | 71.1 | 0.3 | ||
| 2024-Nov-14 Thu | 3.75 | 3.78 | ### | 3.76 | ### | ### | 0.3 | ||
| 2024-Nov-13 Wed | 3.74 | 3.74 | 3.625 | ### | 131,875 | 485,629 | 26.3 | 26.3 | 0.0 |
| 2024-Nov-12 Tue | 3.75 | 3.76 | 3.7 | 3.72 | 30.4 | 30.4 | 0.3 | ||
| 2024-Nov-11 Mon | 3.73 | ### | ### | 3.76 | 178,086 | 0 | ### | ### | 0.3 |
| 2024-Nov-08 Fri | 3.8 | 3.845 | 3.7 | 3.78 | 186,654 | 704,152 | ### | ### | 0.3 |
| 2024-Nov-07 Thu | 3.85 | 3.87 | 3.76 | 3.78 | ### | ### | 0.3 | ||
| 2024-Nov-06 Wed | ### | 3.82 | ### | 3.78 | 85.0 | 85.0 | 0.3 | ||
| 2024-Nov-05 Tue | 3.54 | ### | 3.54 | ### | 102,948 | ### | ### | ### | 0.0 |
| 2024-Nov-04 Mon | ### | ### | 3.5 | 3.56 | ### | ### | 0.3 | ||
| 2024-Nov-01 Fri | ### | ### | 3.56 | 3.56 | ### | ### | 0.3 | ||
| 2024-Oct-31 Thu | 3.74 | 3.79 | ### | 3.7 | 320,327 | ### | 26.3 | 26.3 | 0.3 |
| 2024-Oct-30 Wed | 3.74 | 3.85 | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2024-Oct-29 Tue | 3.75 | 3.86 | 3.73 | 3.73 | 35.4 | 35.4 | ### | ||
| 2024-Oct-28 Mon | 3.7 | 3.86 | 3.7 | 3.83 | 127,543 | ### | 90.4 | 90.4 | ### |
| 2024-Oct-25 Fri | 3.7 | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | 3.79 | 3.79 | ### | ### | 12.2 | 12.2 | 0.0 | ||
| 2024-Oct-23 Wed | 3.82 | 3.825 | 3.75 | 3.77 | 26.5 | 26.5 | ### | ||
| 2024-Oct-22 Tue | ### | ### | 3.77 | 3.79 | ### | ### | ### | ||
| 2024-Oct-21 Mon | 3.83 | 3.945 | 3.83 | ### | 683,120 | 2,655,629 | 86.7 | 86.7 | 0.0 |
| 2024-Oct-18 Fri | 3.89 | 3.89 | 3.7 | 3.78 | ### | ### | 0.3 | ||
| 2024-Oct-17 Thu | 3.89 | ### | 3.78 | 3.89 | ### | ### | 0.3 | ||
| 2024-Oct-16 Wed | 3.85 | 3.88 | 3.82 | 3.85 | 209,381 | ### | 72.3 | 72.3 | 0.3 |
| 2024-Oct-15 Tue | 3.77 | ### | 3.75 | 3.89 | 950,126 | 1,781,486 | ### | ### | 0.3 |
| 2024-Oct-14 Mon | 3.75 | 3.83 | 3.73 | 3.8 | 518,557 | 1,960,145 | ### | ### | ### |
| 2024-Oct-11 Fri | ### | 3.75 | 3.655 | 3.75 | ### | ### | 0.3 | ||
| 2024-Oct-10 Thu | ### | ### | ### | ### | 86,520 | 0 | ### | ### | 0.0 |
| 2024-Oct-09 Wed | ### | ### | 3.55 | ### | 26.8 | 26.8 | 0.0 | ||
| 2024-Oct-08 Tue | ### | ### | ### | ### | 169,851 | 0 | ### | ### | 0.0 |
| 2024-Oct-07 Mon | 3.56 | 3.625 | 3.56 | ### | 236,040 | 847,973 | 77.2 | 77.2 | 0.0 |
| 2024-Oct-04 Fri | 3.48 | 3.55 | 3.47 | 3.55 | ### | ### | ### | ||
| 2024-Oct-03 Thu | 3.54 | 3.59 | 3.46 | 3.48 | 103,784 | ### | ### | ### | 0.2 |
| 2024-Oct-02 Wed | 3.56 | 3.56 | 3.48 | 3.52 | 27.0 | 27.0 | ### | ||
| 2024-Oct-01 Tue | 3.59 | ### | 3.55 | 3.57 | ### | ### | 0.3 | ||
| 2024-Sep-30 Mon | ### | 3.7 | 3.56 | ### | 159,280 | 578,186 | ### | ### | 0.0 |
| 2024-Sep-27 Fri | 3.55 | 3.71 | 3.55 | ### | 80.3 | 80.3 | 0.0 | ||
| 2024-Sep-26 Thu | 3.51 | ### | 3.485 | ### | 78.6 | 78.6 | 0.0 |
Basic Bottom of Page