Revitus Property Opportunities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 87.250 | 87.250 | 87.250 | 87.250 | 87.250 | 0 |
| 2025-08-04 | 87.250 | 87.250 | 87.250 | 87.250 | 87.250 | 0 |
| 2025-08-01 | 80.750 | 87.250 | 80.750 | 87.250 | 87.250 | 5,391 |
| 2025-07-31 | 80.500 | 80.750 | 80.500 | 80.750 | 80.750 | 780 |
| 2025-07-30 | 80.250 | 80.500 | 80.250 | 80.500 | 80.500 | 550 |
| 2025-07-29 | 80.250 | 80.250 | 80.250 | 80.250 | 80.250 | 0 |
| 2025-07-28 | 70.000 | 80.250 | 70.000 | 80.250 | 80.250 | 160 |
| 2025-07-25 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-24 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,120 |
| 2025-07-23 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-22 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-21 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-18 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-17 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-16 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 86 |
| 2025-07-15 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-11 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-10 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-09 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-08 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-07 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-04 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-03 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-02 | 69.000 | 70.000 | 69.000 | 70.000 | 70.000 | 83 |
| 2025-07-01 | 68.750 | 69.000 | 68.750 | 69.000 | 69.000 | 4 |
| 2025-06-30 | 63.000 | 68.750 | 63.000 | 68.750 | 68.750 | 177 |
| 2025-06-27 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2025-06-26 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 75 |
| 2025-06-25 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2025-06-24 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 3,300 |
| 2025-06-23 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 5 |
| 2025-06-20 | 62.799 | 63.000 | 62.799 | 63.000 | 63.000 | 845 |
| 2025-06-19 | 62.950 | 62.950 | 62.799 | 62.799 | 62.799 | 3,275 |
| 2025-06-18 | 62.950 | 62.950 | 62.950 | 62.950 | 62.950 | 3,025 |
| 2025-06-17 | 62.991 | 62.991 | 62.950 | 62.950 | 62.950 | 3,200 |
| 2025-06-16 | 58.000 | 62.991 | 58.000 | 62.991 | 62.991 | 5,460 |
| 2025-06-13 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2025-06-12 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 4,805 |
| 2025-06-11 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 985 |
| 2025-06-10 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2025-06-09 | 57.000 | 58.000 | 57.000 | 58.000 | 58.000 | 300 |
| 2025-06-06 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2025-06-05 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2025-06-04 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2025-06-03 | 55.250 | 57.000 | 55.250 | 57.000 | 57.000 | 237 |
| 2025-06-02 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2025-05-30 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2025-05-29 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2025-05-28 | 55.328 | 55.328 | 55.250 | 55.250 | 55.250 | 1,000 |
| 2025-05-27 | 55.328 | 55.328 | 55.328 | 55.328 | 55.328 | 0 |
| 2025-05-23 | 55.328 | 55.328 | 55.328 | 55.328 | 55.328 | 0 |
| 2025-05-22 | 55.250 | 55.328 | 55.250 | 55.328 | 55.328 | 4,105 |
| 2025-05-21 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2025-05-20 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2025-05-19 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2025-05-16 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2025-05-15 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2025-05-14 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 60 |
| 2025-05-13 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
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.