Revitus Property Opportunities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-08-15 | 67.250 | 77.000 | 67.250 | 77.000 | 77.000 | 90 |
| 2024-08-14 | 63.210 | 67.250 | 63.210 | 67.250 | 67.250 | 70 |
| 2024-08-09 | 63.240 | 63.240 | 63.211 | 63.211 | 63.211 | 640 |
| 2024-08-08 | 63.250 | 63.250 | 63.243 | 63.243 | 63.243 | 2,530 |
| 2024-08-07 | 63.250 | 63.250 | 63.250 | 63.250 | 63.250 | 0 |
| 2024-08-06 | 55.250 | 63.250 | 55.250 | 63.250 | 63.250 | 400 |
| 2024-08-05 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2024-08-02 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2024-08-01 | 50.000 | 55.250 | 50.000 | 55.250 | 55.250 | 24 |
| 2024-07-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-07-30 | 45.000 | 50.000 | 45.000 | 50.000 | 50.000 | 10 |
| 2024-07-29 | 39.210 | 45.000 | 39.210 | 45.000 | 45.000 | 49 |
| 2024-07-26 | 34.460 | 39.210 | 34.460 | 39.210 | 39.210 | 300 |
| 2024-07-25 | 34.460 | 34.460 | 34.460 | 34.460 | 34.460 | 0 |
| 2024-07-24 | 34.500 | 34.500 | 34.460 | 34.460 | 34.460 | 11,170 |
| 2024-07-23 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-07-22 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 300 |
| 2024-07-19 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 7,000 |
| 2024-07-18 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-07-17 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-07-16 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-07-15 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-07-12 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-07-11 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-07-10 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-07-09 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-07-08 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-07-05 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-07-04 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 300 |
| 2024-07-03 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-07-02 | 34.040 | 34.500 | 34.040 | 34.500 | 34.500 | 61 |
| 2024-07-01 | 34.040 | 34.040 | 34.040 | 34.040 | 34.040 | 0 |
| 2024-06-28 | 33.550 | 34.038 | 33.550 | 34.038 | 34.038 | 656 |
| 2024-06-27 | 33.520 | 33.550 | 33.520 | 33.550 | 33.550 | 869 |
| 2024-06-26 | 33.520 | 33.520 | 33.520 | 33.520 | 33.520 | 0 |
| 2024-06-25 | 33.050 | 33.517 | 33.050 | 33.517 | 33.517 | 418 |
| 2024-06-24 | 33.050 | 33.050 | 33.050 | 33.050 | 33.050 | 0 |
| 2024-06-21 | 33.050 | 33.050 | 33.050 | 33.050 | 33.050 | 0 |
| 2024-06-20 | 33.050 | 33.050 | 33.050 | 33.050 | 33.050 | 0 |
| 2024-06-19 | 33.050 | 33.050 | 33.050 | 33.050 | 33.050 | 0 |
| 2024-06-18 | 33.660 | 33.660 | 33.050 | 33.050 | 33.050 | 3,900 |
| 2024-06-17 | 33.350 | 33.655 | 33.350 | 33.655 | 33.655 | 2,870 |
| 2024-06-14 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
| 2024-06-13 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
| 2024-06-12 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
| 2024-06-11 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
| 2024-06-10 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
| 2024-06-07 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
| 2024-06-06 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
| 2024-06-05 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
| 2024-06-04 | 29.000 | 33.350 | 29.000 | 33.350 | 33.350 | 91,267 |
| 2024-06-03 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2024-05-31 | 25.300 | 29.000 | 25.300 | 29.000 | 29.000 | 500 |
| 2024-05-30 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2024-05-29 | 22.000 | 25.300 | 22.000 | 25.300 | 25.300 | 67,367 |
| 2024-05-28 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 30,000 |
| 2024-05-27 | 22.000 | 22.000 | 21.997 | 21.997 | 21.997 | 5,978 |
| 2024-05-24 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-05-23 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.