Repower Energy Development Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-08	7.350	7.350	7.070	7.350	7.350	267,600
2024-01-05	7.090	7.350	7.090	7.300	7.300	133,200
2024-01-04	7.090	7.100	7.090	7.090	7.090	13,100
2024-01-03	7.100	7.100	7.000	7.090	7.090	35,800
2024-01-02	6.990	7.100	6.890	7.100	7.100	122,200
2023-12-29	6.970	7.000	6.970	7.000	7.000	129,800
2023-12-28	6.990	6.990	6.860	6.860	6.860	100,800
2023-12-27	6.990	6.990	6.940	6.990	6.990	22,400
2023-12-22	6.990	6.990	6.980	6.990	6.990	22,400
2023-12-21	6.980	7.000	6.870	6.990	6.990	14,000
2023-12-20	6.990	6.990	6.990	6.990	6.990	8,100
2023-12-19	6.990	7.000	6.900	7.000	7.000	13,600
2023-12-18	6.980	7.000	6.850	7.000	7.000	33,800
2023-12-15	6.850	6.990	6.850	6.990	6.990	13,800
2023-12-14	6.850	6.950	6.850	6.950	6.950	40,300
2023-12-13	6.900	6.920	6.900	6.920	6.920	24,100
2023-12-12	6.900	6.980	6.900	6.900	6.900	7,000
2023-12-11	6.650	6.980	6.650	6.980	6.980	14,600
2023-12-07	6.750	6.990	6.500	6.990	6.990	64,100
2023-12-06	6.900	6.900	6.900	6.900	6.900	6,500
2023-12-05	7.000	7.000	6.690	6.990	6.990	4,800
2023-12-04	6.990	7.020	6.990	7.000	7.000	33,100
2023-12-01	6.720	7.030	6.720	6.990	6.990	82,400
2023-11-30	6.740	6.740	6.740	6.740	6.740	12,500
2023-11-29	6.720	6.720	6.550	6.720	6.720	1,300
2023-11-28	6.700	6.730	6.500	6.720	6.720	56,700
2023-11-24	6.600	6.740	6.510	6.740	6.740	30,000
2023-11-23	6.560	6.750	6.510	6.700	6.700	1,500
2023-11-22	6.750	6.750	6.710	6.710	6.710	7,800
2023-11-21	6.700	6.700	6.600	6.600	6.600	47,600
2023-11-20	6.750	6.750	6.700	6.700	6.700	84,600
2023-11-17	6.820	6.820	6.630	6.750	6.750	9,500
2023-11-16	6.710	6.980	6.700	6.820	6.820	62,500
2023-11-15	6.800	6.990	6.700	6.990	6.990	62,000
2023-11-14	6.820	7.140	6.800	6.990	6.990	58,400
2023-11-13	7.000	7.200	6.850	7.150	7.150	28,000
2023-11-10	7.290	7.290	7.100	7.140	7.140	35,500
2023-11-09	7.100	7.300	7.100	7.240	7.240	18,900
2023-11-08	7.250	7.400	6.900	7.280	7.280	176,500
2023-11-07	7.130	7.300	7.130	7.250	7.250	199,300
2023-11-06	7.050	7.200	7.040	7.130	7.130	521,400
2023-11-03	6.480	7.200	6.480	7.040	7.040	422,500
2023-10-31	6.000	7.000	6.000	6.500	6.500	93,000
2023-10-27	5.900	6.000	5.520	5.900	5.900	13,000
2023-10-26	5.880	5.900	5.700	5.900	5.900	17,800
2023-10-25	5.850	5.900	5.850	5.900	5.900	26,600
2023-10-24	5.780	5.850	5.780	5.850	5.850	21,900
2023-10-23	6.000	6.000	5.600	5.700	5.700	32,600
2023-10-20	6.030	6.030	6.030	6.030	6.030	8,100
2023-10-19	5.800	6.200	5.800	5.850	5.850	190,500
2023-10-18	5.700	6.300	5.700	5.850	5.850	31,200
2023-10-17	5.550	5.700	5.550	5.700	5.700	10,000
2023-10-16	5.700	5.700	5.520	5.550	5.550	84,000
2023-10-13	5.680	5.700	5.510	5.700	5.700	108,800
2023-10-12	5.510	5.750	5.510	5.700	5.700	34,600
2023-10-11	5.490	5.700	5.490	5.690	5.690	123,600
2023-10-10	5.470	5.500	5.470	5.490	5.490	67,500
2023-10-09	5.500	5.500	5.310	5.430	5.430	77,000
2023-10-06	5.280	5.500	5.280	5.500	5.500	306,900
2023-10-05	5.240	5.280	5.200	5.270	5.270	61,500

← NewerPage 10 of 11 · 649 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.