Rainbow Rare Earths Limited (RBW)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -2.12765957447 | 11.75 | 11.75 | 11.5 | 115449 | 11.75 | DE |
| 4 | 0.25 | 2.22222222222 | 11.25 | 11.75 | 10.25 | 326267 | 10.80161816 | DE |
| 12 | -0.25 | -2.12765957447 | 11.75 | 12.75 | 9.8 | 446538 | 11.19999803 | DE |
| 26 | -1.25 | -9.80392156863 | 12.75 | 13.75 | 9.2 | 461753 | 11.13627113 | DE |
| 52 | -3.5 | -23.3333333333 | 15 | 17.5 | 9.2 | 660713 | 13.4712843 | DE |
| 156 | -1 | -8 | 12.5 | 18.3 | 7.26 | 999408 | 13.06328679 | DE |
| 260 | 8.775 | 322.018348624 | 2.725 | 21.25 | 1.45 | 1469886 | 10.49910486 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.5 | 171829 |
| 1721406600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 160499 |
| 1721320200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 74122 |
| 1721233800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 117684 |
| 1721147400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 53113 |
| 1721061000 | 11.75 | 0.25 | 2.17 | 11.5 | 11.75 | 11.5 | 616359 |
| 1720801800 | 11.5 | 0.75 | 6.98 | 10.75 | 11.5 | 10.75 | 421855 |
| 1720715400 | 10.75 | 0.25 | 2.38 | 10.5 | 10.75 | 10.5 | 146796 |
| 1720629000 | 10.5 | 0 | 0.00 | 10.75 | 10.75 | 10.5 | 225317 |
| 1720542600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 458483 |
| 1720456200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 315519 |
| 1720197000 | 10.5 | -0.5 | -4.55 | 10.5 | 10.5 | 10.5 | 152891 |
| 1720110600 | 11 | 0.5 | 4.76 | 10.5 | 11 | 10.5 | 23905 |
| 1720024200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.25 | 1087875 |
| 1719937800 | 10.5 | 0 | 0.00 | 10.65 | 10.65 | 10.5 | 72124 |
| 1719851400 | 10.5 | 0.25 | 2.44 | 10.5 | 11 | 10.5 | 879121 |
| 1719592200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 136691 |
| 1719505800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 283000 |
| 1719419400 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 10.25 | 342939 |
| 1719333000 | 10.75 | -0.5 | -4.44 | 11.25 | 11.5 | 10.75 | 785217 |
| 1719246600 | 11.25 | -0.25 | -2.17 | 11.5 | 11.5 | 11.25 | 173114 |
| 1718987400 | 11.5 | -0.6 | -4.96 | 11.5 | 11.8 | 11.25 | 489665 |
| 1718901000 | 12.1 | 0.6 | 5.22 | 11.25 | 12.1 | 11.25 | 528689 |
| 1718814600 | 11.5 | -0.13 | -1.08 | 11.75 | 11.875 | 11.25 | 1125009 |
| 1718728200 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 162928 |
| 1718641800 | 11.625 | -0.13 | -1.06 | 11.75 | 11.75 | 11.625 | 214616 |
| 1718382600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 38953 |
| 1718296200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 169452 |
| 1718209800 | 11.75 | 0.25 | 2.17 | 11.75 | 11.75 | 11.75 | 24907 |
| 1718123400 | 11.5 | -0.13 | -1.08 | 11.625 | 12 | 11.5 | 106396 |
| 1718037000 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 51924 |
| 1717777800 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 46025 |
| 1717691400 | 11.625 | -0.28 | -2.31 | 11.875 | 11.875 | 11.625 | 195987 |
| 1717605000 | 11.9 | 0.03 | 0.21 | 11.875 | 11.9 | 11.875 | 1076765 |
| 1717518600 | 11.875 | 0.75 | 6.74 | 11.125 | 12.75 | 11.125 | 1276716 |
| 1717432200 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 455058 |
| 1717173000 | 11.125 | 0.13 | 1.14 | 11 | 11.125 | 11 | 2309481 |
| 1717086600 | 11 | 1.2 | 12.24 | 10.25 | 11 | 10.25 | 898289 |
| 1717000200 | 9.8 | -0.45 | -4.39 | 10.25 | 10.25 | 9.8 | 2398582 |
| 1716913800 | 10.25 | -0.4 | -3.76 | 10.65 | 10.65 | 10.25 | 860216 |
| 1716568200 | 10.65 | -0.1 | -0.93 | 10.75 | 10.75 | 10.65 | 214056 |
| 1716481800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 145442 |
| 1716395400 | 10.75 | -0.25 | -2.27 | 11 | 11 | 10.75 | 203724 |
| 1716309000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 89879 |
| 1716222600 | 11 | -1.1 | -9.09 | 11.6 | 11.6 | 10.9 | 1087516 |
| 1715963400 | 12.1 | 0.85 | 7.56 | 11.25 | 12.1 | 11 | 100859 |
| 1715877000 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 142560 |
| 1715790600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 240949 |
| 1715704200 | 11.25 | -0.15 | -1.32 | 11.4 | 11.4 | 11.25 | 187191 |
| 1715617800 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 130558 |
| 1715358600 | 11.4 | -0.25 | -2.15 | 11.65 | 11.65 | 11.4 | 194113 |
| 1715272200 | 11.65 | -0.1 | -0.85 | 11.75 | 11.75 | 11.65 | 217388 |
| 1715185800 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.75 | 333109 |
| 1715099400 | 12.25 | -0.25 | -2.00 | 12.5 | 12.75 | 12.25 | 161118 |
| 1714753800 | 12.5 | 0.05 | 0.40 | 12.75 | 12.75 | 12.475 | 583653 |
| 1714667400 | 12.45 | 0.2 | 1.63 | 12.25 | 12.75 | 12.225 | 1170374 |
| 1714581000 | 12.25 | -0.15 | -1.21 | 12.5 | 12.5 | 12.225 | 643018 |
| 1714494600 | 12.4 | 0.65 | 5.53 | 11.75 | 12.5 | 11.75 | 925605 |
| 1714408200 | 11.75 | 1 | 9.30 | 10.75 | 11.75 | 10.75 | 811499 |
| 1714149000 | 10.75 | 0.4 | 3.86 | 10.35 | 10.75 | 10.35 | 727921 |
| 1714062600 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 127878 |
| 1713976200 | 10.35 | 0.25 | 2.48 | 10.1 | 10.35 | 10.1 | 458387 |
| 1713889800 | 10.1 | 0.15 | 1.51 | 9.95 | 10.1 | 9.95 | 157355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
