Raiz Invest Limited Historical Data - RZI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	2.5	0.8	0.86	0.785	173588	0.82420682	DE
4	0.22	36.6666666667	0.6	0.86	0.59	179873	0.73306484	DE
12	0.38	86.3636363636	0.44	0.86	0.425	116160	0.62868354	DE
26	0.455	124.657534247	0.365	0.86	0.365	94458	0.53437742	DE
52	0.445	118.666666667	0.375	0.86	0.33	69413	0.4861953	DE
156	-0.61	-42.6573426573	1.43	1.43	0.29	65074	0.59865634	DE
260	-0.145	-15.0259067358	0.965	2.2	0.29	93748	1.06229177	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739337300	0.83	-0.005	-0.60	0.84	0.85	0.8199999	354588
1739250900	0.835	0.01	1.21	0.8199999	0.85	0.8199999	80104
1739164500	0.825	0.02	2.48	0.835	0.86	0.81	121013
1738905300	0.805	0.005	0.63	0.8	0.8199999	0.79	108354
1738818900	0.8	-0.04	-4.76	0.845	0.845	0.79	192486
1738732500	0.84	0.06	7.69	0.8	0.85	0.785	365984
1738646100	0.78	0.035	4.70	0.745	0.78	0.745	478983
1738559700	0.745	0.0125	1.71	0.755	0.755	0.74	577847
1738300500	0.7325	0.0375001	5.40	0.7	0.75	0.7	202991
1738214100	0.6949999	0.0349999	5.30	0.665	0.7	0.65	208659
1738127700	0.66	0	0.00	0.66	0.665	0.65	148783
1738041300	0.66	0.025	3.94	0.63	0.67	0.63	124897
1737695700	0.635	0.015	2.42	0.62	0.645	0.62	178363
1737609300	0.62	-0.045	-6.77	0.665	0.665	0.62	127750
1737522900	0.665	0.025	3.91	0.65	0.665	0.65	149065
1737436500	0.64	0	0.00	0.64	0.675	0.635	103557
1737350100	0.64	0.02	3.23	0.62	0.64	0.62	118127
1737090900	0.62	0.025	4.20	0.6	0.63	0.6	7852
1737004500	0.595	-0.0025	-0.42	0.6	0.62	0.595	74491
1736918100	0.5975	-0.0025	-0.42	0.6	0.6	0.59	48283
1736831700	0.6	0.01	1.69	0.61	0.64	0.59	41538
1736745300	0.59	-0.01	-1.67	0.615	0.62	0.58	20843
1736486100	0.6	0	0.00	0.6	0.6075	0.6	40751
1736399700	0.6	-0.005	-0.83	0.605	0.605	0.59	57386
1736313300	0.605	-0.03	-4.72	0.635	0.645	0.605	105722
1736226900	0.635	0.045	7.63	0.59	0.635	0.585	85201
1736140500	0.59	-0.05	-7.81	0.63	0.63	0.59	49553
1735881300	0.64	0.0700001	12.28	0.59	0.675	0.59	177058
1735794900	0.5699999	0.0249999	4.59	0.54	0.5699999	0.54	73813
1735617660	0.545	0	0.00	0.545	0.5649999	0.545	36456
1735535700	0.545	0.01	1.87	0.53	0.55	0.525	23888
1735276500	0.535	-0.03	-5.31	0.5699999	0.5699999	0.51	31512
1735014060	0.5649999	0	0.00	0.55	0.5699999	0.55	8407
1734930900	0.5649999	0.0024999	0.44	0.56	0.585	0.55	26897
1734671700	0.5625	-0.0075	-1.32	0.56	0.5625	0.56	7503
1734585300	0.5699999	0	0.00	0.5649999	0.58	0.49	114955
1734498900	0.5699999	-0.02	-3.39	0.59	0.6	0.5699999	86142
1734412500	0.59	0.065	12.38	0.54	0.59	0.54	225709
1734326100	0.525	0.025	5.00	0.515	0.555	0.51	277515
1734066900	0.5	0.04	8.70	0.47	0.5	0.47	53389
1733980500	0.46	0.02	4.55	0.44	0.46	0.435	332490
1733894100	0.44	0	0.00	0.435	0.44	0.435	11245
1733807700	0.44	0.005	1.15	0.44	0.44	0.44	2909
1733721300	0.435	0	0.00	0.44	0.44	0.435	715
1733462100	0.435	-0.005	-1.14	0.44	0.44	0.435	75463
1733375700	0.44	-0.005	-1.12	0.45	0.45	0.44	32766
1733289300	0.445	0	0.00	0.435	0.445	0.43	96953
1733202900	0.445	0	0.00	0.435	0.445	0.435	37225
1733116500	0.445	0.0075	1.71	0.44	0.445	0.435	86085
1732857300	0.4375	-0.0175	-3.85	0.44	0.45	0.425	21674
1732770900	0.455	-0.005	-1.09	0.46	0.47	0.435	201766
1732684500	0.46	0.015	3.37	0.45	0.46	0.435	135369
1732598100	0.445	0.01	2.30	0.44	0.46	0.43	246568
1732511700	0.435	0	0.00	0.43	0.435	0.425	60439
1732252500	0.435	0.0025	0.58	0.425	0.435	0.425	48608
1732166100	0.4325	0.0025	0.58	0.4275	0.4325	0.425	67203
1732079700	0.43	-0.0075	-1.71	0.44	0.44	0.425	85651
1731993300	0.4375	0.0075	1.74	0.43	0.44	0.43	68817
1731906900	0.43	-0.005	-1.15	0.435	0.435	0.43	8486
1731647700	0.435	-0.005	-1.14	0.44	0.445	0.43	165804
1731561300	0.44	0.015	3.53	0.44	0.445	0.43	82238
1731474900	0.425	-0.01	-2.30	0.44	0.44	0.425	58566

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Raiz Invest Limited (RZI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Raiz Invest Limited (RZI) Historical

Raiz Invest Limited (RZI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free