Reebonz Holding Limited (RBZ) Historical Stock Data
Historical Data
In the past 30 trading days, RBZ is up 0.89% a day on average. There have been 15 days where Reebonz Holding Limited closed green and 15 days where RBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-05-28 | 5.16 | 4.81 | ↓$0.35 (-6.78%) | 4.71 | 5.19 | 341.13K |
| 2019-05-24 | 5.07 | 5.16 | ↑$0.09 (1.78%) | 4.90 | 5.29 | 360.86K |
| 2019-05-23 | 5.30 | 5.12 | ↓$0.18 (-3.40%) | 5.01 | 5.37 | 339.57K |
| 2019-05-22 | 5.51 | 5.39 | ↓$0.12 (-2.18%) | 5.33 | 5.68 | 289.22K |
| 2019-05-21 | 5.65 | 5.60 | ↓$0.05 (-0.88%) | 5.41 | 5.80 | 350.50K |
| 2019-05-20 | 5.75 | 5.62 | ↓$0.13 (-2.26%) | 5.60 | 6.20 | 654.56K |
| 2019-05-17 | 5.46 | 5.91 | ↑$0.45 (8.24%) | 5.28 | 6.74 | 3.22M |
| 2019-05-16 | 6.00 | 5.66 | ↓$0.34 (-5.67%) | 5.60 | 6.07 | 484.22K |
| 2019-05-15 | 5.91 | 6.06 | ↑$0.15 (2.54%) | 5.75 | 6.10 | 321.12K |
| 2019-05-14 | 5.98 | 6.03 | ↑$0.05 (0.84%) | 5.86 | 6.18 | 317.75K |
| 2019-05-13 | 6.00 | 5.85 | ↓$0.15 (-2.50%) | 5.82 | 6.22 | 419.44K |
| 2019-05-10 | 6.80 | 6.47 | ↓$0.33 (-4.85%) | 5.87 | 6.89 | 0.94M |
| 2019-05-09 | 6.97 | 6.86 | ↓$0.11 (-1.58%) | 6.85 | 7.10 | 495.70K |
| 2019-05-08 | 6.97 | 7.26 | ↑$0.29 (4.16%) | 6.80 | 7.46 | 699.63K |
| 2019-05-07 | 7.25 | 7.03 | ↓$0.22 (-3.03%) | 6.80 | 7.41 | 691.01K |
| 2019-05-06 | 7.33 | 7.30 | ↓$0.03 (-0.41%) | 7.15 | 7.70 | 0.98M |
| 2019-05-03 | 7.50 | 7.74 | ↑$0.24 (3.20%) | 7.40 | 8.09 | 2.82M |
| 2019-05-02 | 7.12 | 7.32 | ↑$0.20 (2.81%) | 6.80 | 7.48 | 1.57M |
| 2019-05-01 | 6.97 | 7.00 | ↑$0.03 (0.43%) | 6.50 | 7.49 | 1.33M |
| 2019-04-30 | 7.00 | 7.03 | ↑$0.03 (0.43%) | 6.90 | 7.20 | 590.92K |
| 2019-04-29 | 6.77 | 7.18 | ↑$0.41 (6.06%) | 6.76 | 7.48 | 1.99M |
| 2019-04-26 | 7.80 | 7.03 | ↓$0.77 (-9.87%) | 6.68 | 7.99 | 10.34M |
| 2019-04-25 | 5.73 | 6.49 | ↑$0.76 (13.26%) | 5.50 | 6.92 | 3.47M |
| 2019-04-24 | 5.76 | 5.70 | ↓$0.06 (-1.04%) | 5.51 | 6.15 | 4.61M |
| 2019-04-23 | 5.01 | 5.35 | ↑$0.34 (6.79%) | 4.97 | 5.75 | 1.23M |
| 2019-04-22 | 5.59 | 5.27 | ↓$0.32 (-5.72%) | 5.13 | 5.92 | 0.94M |
| 2019-04-18 | 5.25 | 5.45 | ↑$0.20 (3.81%) | 5.22 | 6.18 | 2.13M |
| 2019-04-17 | 5.03 | 5.79 | ↑$0.76 (15.11%) | 4.61 | 6.30 | 5.79M |
| 2019-04-16 | 5.35 | 5.03 | ↓$0.32 (-5.98%) | 5.00 | 5.85 | 2.06M |
| 2019-04-15 | 4.50 | 5.10 | ↑$0.60 (13.33%) | 4.25 | 6.34 | 7.57M |
Create an account or log in to view more rows.
$RBZ i come here all weekend... every weekend. refresh refresh refresh. smh
$RBZ 50% chance this will go up or down. I am a professional guys.
$RBZ we all speculate but nobody knows what going to happen.
$RBZ It’s that TIME!! To Double down!
$RBZ Bears get cremated today
$RBZ low volume today isn’t necessarily a bad thing
$RBZ headed back to all time highs shortly
$RBZ we going up from here
$RBZ take what we can get
$RBZ this stock has me so excited i cant sleep!!