Rent com au Limited (RNT)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -9.09090909091 | 0.022 | 0.022 | 0.019 | 653817 | 0.01999103 | DE |
| 4 | 0 | 0 | 0.02 | 0.025 | 0.019 | 565181 | 0.02094473 | DE |
| 12 | 0.003 | 17.6470588235 | 0.017 | 0.025 | 0.017 | 654406 | 0.02118766 | DE |
| 26 | -0.005 | -20 | 0.025 | 0.025 | 0.015 | 514675 | 0.02028704 | DE |
| 52 | 0.004 | 25 | 0.016 | 0.05 | 0.015 | 543641 | 0.0245287 | DE |
| 156 | -0.045 | -69.2307692308 | 0.065 | 0.08 | 0.014 | 493248 | 0.03300291 | DE |
| 260 | -0.012 | -37.5 | 0.032 | 0.395 | 0.014 | 1229421 | 0.15053968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733289300 | 0.02 | 0.001 | 5.26 | 0.019 | 0.02 | 0.019 | 1761053 |
| 1733202900 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 29340 |
| 1733116500 | 0.02 | 0 | 0.00 | 0.02 | 0.022 | 0.02 | 224796 |
| 1732857300 | 0.02 | 0 | 0.00 | 0.021 | 0.021 | 0.02 | 459177 |
| 1732770900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 9952 |
| 1732684500 | 0.02 | -0.003 | -13.04 | 0.022 | 0.022 | 0.02 | 2545821 |
| 1732598100 | 0.023 | 0 | 0.00 | 0.022 | 0.023 | 0.022 | 454777 |
| 1732511700 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.022 | 390478 |
| 1732252500 | 0.023 | 0.001 | 4.55 | 0.024 | 0.025 | 0.023 | 755044 |
| 1732166100 | 0.022 | -0.001 | -4.35 | 0.023 | 0.023 | 0.022 | 115083 |
| 1732079700 | 0.023 | 0.001 | 4.55 | 0.022 | 0.023 | 0.022 | 700376 |
| 1731993300 | 0.022 | 0.003 | 15.79 | 0.021 | 0.025 | 0.021 | 2135099 |
| 1731906900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1731647700 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 2500 |
| 1731561300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 171795 |
| 1731474900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 250002 |
| 1731388500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 243617 |
| 1731302100 | 0.02 | 0.001 | 5.26 | 0.019 | 0.02 | 0.019 | 374921 |
| 1731042900 | 0.019 | 0 | 0.00 | 0.02 | 0.02 | 0.019 | 168181 |
| 1730956500 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 1057480 |
| 1730870100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 650000 |
| 1730783700 | 0.02 | -0.0015 | -6.98 | 0.021 | 0.021 | 0.02 | 525000 |
| 1730697300 | 0.0214999 | 0.0014999 | 7.50 | 0.02 | 0.0214999 | 0.02 | 269612 |
| 1730438100 | 0.02 | -0.001 | -4.76 | 0.02 | 0.02 | 0.02 | 500000 |
| 1730351700 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.021 | 38226 |
| 1730265300 | 0.02 | -0.001 | -4.76 | 0.02 | 0.021 | 0.02 | 502968 |
| 1730178900 | 0.021 | 0 | 0.00 | 0.02 | 0.022 | 0.02 | 2209978 |
| 1730092500 | 0.021 | 0 | 0.00 | 0.022 | 0.023 | 0.02 | 963545 |
| 1729833300 | 0.021 | -0.002 | -8.70 | 0.022 | 0.022 | 0.021 | 56283 |
| 1729746900 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 115707 |
| 1729660500 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 1005000 |
| 1729574100 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.022 | 6787711 |
| 1729487700 | 0.023 | 0.002 | 9.52 | 0.021 | 0.023 | 0.021 | 1216453 |
| 1729228500 | 0.021 | -0.003 | -12.50 | 0.021 | 0.021 | 0.021 | 381467 |
| 1729142100 | 0.024 | 0.001 | 4.35 | 0.023 | 0.025 | 0.023 | 356005 |
| 1729055700 | 0.023 | 0 | 0.00 | 0.023 | 0.025 | 0.023 | 446001 |
| 1728969300 | 0.023 | 0.002 | 9.52 | 0.02 | 0.025 | 0.02 | 652292 |
| 1728882900 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.02 | 183338 |
| 1728623700 | 0.02 | -0.001 | -4.76 | 0.02 | 0.02 | 0.02 | 124999 |
| 1728537300 | 0.021 | 0.002 | 10.53 | 0.02 | 0.023 | 0.02 | 3201101 |
| 1728450900 | 0.019 | -0.002 | -9.52 | 0.02 | 0.02 | 0.019 | 386921 |
| 1728364500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 23952 |
| 1728278100 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.021 | 100896 |
| 1728022500 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.02 | 60000 |
| 1727936100 | 0.019 | 0 | 0.00 | 0.02 | 0.02 | 0.019 | 1539229 |
| 1727849700 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 110624 |
| 1727763300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 214823 |
| 1727676900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 203999 |
| 1727417700 | 0.019 | 0.001 | 5.56 | 0.019 | 0.019 | 0.019 | 1080935 |
| 1727331300 | 0.018 | -0.003 | -14.29 | 0.018 | 0.018 | 0.018 | 195260 |
| 1727244900 | 0.021 | 0.002 | 10.53 | 0.019 | 0.021 | 0.019 | 1331833 |
| 1727158500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 51368 |
| 1727072100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 58721 |
| 1726812900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 55263 |
| 1726726500 | 0.019 | 0.001 | 5.56 | 0.018 | 0.019 | 0.018 | 136470 |
| 1726640100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 11000 |
| 1726553700 | 0.018 | -0.002 | -10.00 | 0.018 | 0.018 | 0.018 | 24052 |
| 1726467300 | 0.02 | -0.001 | -4.76 | 0.02 | 0.02 | 0.02 | 390941 |
| 1726208100 | 0.021 | 0.002 | 10.53 | 0.019 | 0.021 | 0.019 | 904970 |
| 1726121700 | 0.019 | 0.001 | 5.56 | 0.018 | 0.02 | 0.018 | 1025001 |
| 1726035300 | 0.018 | 0 | 0.00 | 0.017 | 0.018 | 0.017 | 429544 |
| 1725948900 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 4595 |
| 1725862500 | 0.018 | 0.001 | 5.88 | 0.018 | 0.018 | 0.017 | 320092 |
| 1725603300 | 0.017 | 0.001 | 6.25 | 0.017 | 0.017 | 0.017 | 19000 |
| 1725516900 | 0.016 | -0.001 | -5.88 | 0.017 | 0.017 | 0.016 | 151640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
