Revitus Property Opportunities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | 0 |
| 2024-11-07 | 104.00 | 105.84 | 104.00 | 105.84 | 105.84 | 308 |
| 2024-11-06 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-11-05 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-11-04 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-11-01 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1,900 |
| 2024-10-31 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 8 |
| 2024-10-30 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-10-29 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2,814 |
| 2024-10-28 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 95 |
| 2024-10-25 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 330 |
| 2024-10-24 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 880 |
| 2024-10-23 | 104.04 | 104.04 | 104.00 | 104.00 | 104.00 | 9 |
| 2024-10-22 | 109.25 | 109.25 | 104.04 | 104.04 | 104.04 | 600 |
| 2024-10-21 | 102.00 | 109.25 | 102.00 | 109.25 | 109.25 | 1,400 |
| 2024-10-18 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 100 |
| 2024-10-17 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-10-16 | 95.000 | 104.00 | 95.000 | 104.00 | 104.00 | 520 |
| 2024-10-15 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-10-14 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-10-11 | 92.000 | 95.000 | 92.000 | 95.000 | 95.000 | 200 |
| 2024-10-10 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-10-09 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-10-08 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-10-07 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-10-04 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-10-03 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-10-02 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-10-01 | 80.370 | 92.000 | 80.370 | 92.000 | 92.000 | 500 |
| 2024-09-30 | 80.370 | 80.370 | 80.370 | 80.370 | 80.370 | 0 |
| 2024-09-27 | 86.250 | 86.250 | 80.367 | 80.367 | 80.367 | 309 |
| 2024-09-26 | 86.250 | 86.250 | 86.250 | 86.250 | 86.250 | 0 |
| 2024-09-25 | 86.250 | 86.250 | 86.250 | 86.250 | 86.250 | 0 |
| 2024-09-24 | 86.250 | 86.250 | 86.250 | 86.250 | 86.250 | 0 |
| 2024-09-23 | 86.250 | 86.250 | 86.250 | 86.250 | 86.250 | 0 |
| 2024-09-20 | 86.250 | 86.250 | 86.250 | 86.250 | 86.250 | 0 |
| 2024-09-19 | 85.250 | 86.250 | 85.250 | 86.250 | 86.250 | 300 |
| 2024-09-18 | 85.290 | 85.290 | 85.250 | 85.250 | 85.250 | 630 |
| 2024-09-17 | 85.290 | 85.290 | 85.290 | 85.290 | 85.290 | 0 |
| 2024-09-16 | 85.290 | 85.290 | 85.290 | 85.290 | 85.290 | 0 |
| 2024-09-13 | 85.290 | 85.290 | 85.290 | 85.290 | 85.290 | 0 |
| 2024-09-12 | 85.250 | 85.286 | 85.250 | 85.286 | 85.286 | 9,292 |
| 2024-09-11 | 85.250 | 85.250 | 85.250 | 85.250 | 85.250 | 1,500 |
| 2024-09-10 | 85.250 | 85.250 | 85.250 | 85.250 | 85.250 | 213 |
| 2024-09-09 | 85.250 | 85.250 | 85.250 | 85.250 | 85.250 | 550 |
| 2024-09-06 | 85.250 | 85.250 | 85.250 | 85.250 | 85.250 | 2,390 |
| 2024-09-05 | 85.250 | 85.250 | 85.250 | 85.250 | 85.250 | 7,925 |
| 2024-09-04 | 85.000 | 85.250 | 85.000 | 85.250 | 85.250 | 6,075 |
| 2024-09-03 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-09-02 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 1,550 |
| 2024-08-30 | 81.480 | 85.000 | 81.480 | 85.000 | 85.000 | 100 |
| 2024-08-29 | 80.250 | 81.478 | 80.250 | 81.478 | 81.478 | 345 |
| 2024-08-28 | 80.250 | 80.250 | 80.250 | 80.250 | 80.250 | 0 |
| 2024-08-27 | 94.000 | 94.000 | 80.250 | 80.250 | 80.250 | 18 |
| 2024-08-26 | 90.000 | 94.000 | 90.000 | 94.000 | 94.000 | 611 |
| 2024-08-23 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 682 |
| 2024-08-22 | 88.000 | 90.000 | 88.000 | 90.000 | 90.000 | 500 |
| 2024-08-21 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 304 |
| 2024-08-20 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2024-08-19 | 77.000 | 88.000 | 77.000 | 88.000 | 88.000 | 25 |
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.