REA Group Ltd (PK) (RPGRY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 0.832899531494 | 38.42 | 38.74 | 36.44 | 887 | 37.35018414 | DR |
| 4 | 5.45 | 16.3712826675 | 33.29 | 38.74 | 30.91 | 935 | 35.19636976 | DR |
| 12 | 4.691 | 13.7772034421 | 34.049 | 40.079 | 30.91 | 1134 | 35.95330819 | DR |
| 26 | 8.595 | 28.5121910765 | 30.145 | 40.079 | 26.91 | 759 | 34.51958582 | DR |
| 52 | 12.995 | 50.4758205477 | 25.745 | 40.079 | 25.05 | 1024 | 31.75859288 | DR |
| 156 | 27.354505 | 240.257494294 | 11.385495 | 40.079 | 11.385495 | 996 | 31.65079425 | DR |
| 260 | 19.79 | 104.432717678 | 18.95 | 40.079 | 11.385495 | 969 | 31.61550261 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728595200 | 38.74 | 0 | 0.00 | 38.74 | 38.74 | 38.74 | 0 |
| 1728508800 | 38.74 | 1.57 | 4.22 | 38.74 | 38.74 | 38.74 | 221 |
| 1728422400 | 37.17 | 0 | 0.00 | 37.17 | 37.17 | 37.17 | 0 |
| 1728336000 | 37.17 | -1.25 | -3.25 | 38.14 | 38.14 | 36.44 | 2334 |
| 1728077160 | 38.42 | 0 | 0.00 | 38.42 | 38.42 | 38.42 | 0 |
| 1727990760 | 38.42 | 2.32 | 6.43 | 38.42 | 38.42 | 38.42 | 106 |
| 1727904000 | 36.1 | -0.48 | -1.31 | 36.1 | 36.1 | 36.1 | 159 |
| 1727817600 | 36.579 | 0 | 0.00 | 36.579 | 36.579 | 36.579 | 0 |
| 1727731200 | 36.579 | 0 | 0.00 | 36.579 | 36.579 | 36.579 | 0 |
| 1727472000 | 36.579 | 1.58 | 4.51 | 36.579 | 36.579 | 36.579 | 491 |
| 1727386200 | 35 | -0.02 | -0.06 | 35 | 35 | 35 | 271 |
| 1727299200 | 35.02 | 1.13 | 3.33 | 35.02 | 35.02 | 35.02 | 352 |
| 1727212800 | 33.89 | -0.06 | -0.18 | 33.89 | 33.89 | 33.89 | 5221 |
| 1727126940 | 33.95 | -2.39 | -6.58 | 35.8099 | 35.8099 | 30.91 | 1173 |
| 1726867620 | 36.3399 | 0 | 0.00 | 36.3399 | 36.3399 | 36.3399 | 0 |
| 1726781220 | 36.3399 | 0.22 | 0.61 | 36.3399 | 36.3399 | 36.3399 | 217 |
| 1726694460 | 36.119 | -0.33 | -0.91 | 36.119 | 36.119 | 36.119 | 252 |
| 1726608240 | 36.4499 | 2.52 | 7.43 | 36.5 | 36.5 | 36.4499 | 1427 |
| 1726521720 | 33.93 | -1.95 | -5.43 | 33.93 | 33.93 | 33.93 | 523 |
| 1726262940 | 35.879 | 0 | 0.00 | 35.879 | 35.879 | 35.879 | 0 |
| 1726176540 | 35.879 | 2.84 | 8.59 | 33.29 | 35.879 | 33.29 | 347 |
| 1726090140 | 33.04 | -1.4 | -4.07 | 33.04 | 33.04 | 33.04 | 224 |
| 1726003560 | 34.44 | 0 | 0.00 | 34.44 | 34.44 | 34.44 | 0 |
| 1725917160 | 34.44 | -3.34 | -8.83 | 34.44 | 34.44 | 34.44 | 371 |
| 1725658020 | 37.775 | 1.11 | 3.03 | 37.775 | 37.775 | 37.775 | 541 |
| 1725571440 | 36.665 | 0.07 | 0.20 | 36.665 | 36.665 | 36.665 | 806 |
| 1725485040 | 36.59 | 1.59 | 4.54 | 36.59 | 36.59 | 36.59 | 186 |
| 1725398880 | 35 | 1.32 | 3.92 | 36.4 | 36.4 | 35 | 321 |
| 1725052800 | 33.68 | 0 | 0.00 | 33.68 | 33.68 | 33.68 | 0 |
| 1724966400 | 33.68 | -6.4 | -15.97 | 33.68 | 33.68 | 33.68 | 323 |
| 1724880360 | 40.079 | 2.8 | 7.51 | 40.079 | 40.079 | 40.079 | 106 |
| 1724794140 | 37.28 | 0 | 0.00 | 37.28 | 37.28 | 37.28 | 0 |
| 1724707740 | 37.28 | -0.26 | -0.69 | 37.16 | 37.28 | 36.68 | 15146 |
| 1724448480 | 37.54 | 1.29 | 3.56 | 37.54 | 37.54 | 37.54 | 6856 |
| 1724362140 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1724275740 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1724189340 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1724102940 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1723843740 | 36.25 | 0.12 | 0.33 | 37.4399 | 37.4399 | 36.25 | 299 |
| 1723757160 | 36.129 | 0 | 0.00 | 36.129 | 36.129 | 36.129 | 0 |
| 1723670760 | 36.129 | 0 | 0.00 | 36.129 | 36.129 | 36.129 | 0 |
| 1723584360 | 36.129 | 0.58 | 1.63 | 36.129 | 36.129 | 36.129 | 243 |
| 1723497900 | 35.55 | -0.17 | -0.47 | 35.13 | 35.55 | 35.13 | 306 |
| 1723238400 | 35.719 | 2.3 | 6.90 | 35.719 | 35.719 | 35.719 | 293 |
| 1723152000 | 33.415 | 0.57 | 1.72 | 33.415 | 33.415 | 33.415 | 125 |
| 1723066200 | 32.848999 | 0 | 0.00 | 32.848999 | 32.848999 | 32.848999 | 0 |
| 1722979800 | 32.848999 | -0.38 | -1.14 | 32.848999 | 32.848999 | 32.848999 | 362 |
| 1722893340 | 33.229 | -0.68 | -2.01 | 33.229 | 33.229 | 33.229 | 368 |
| 1722634140 | 33.91 | -1.26 | -3.58 | 33.909 | 33.91 | 33.909 | 1437 |
| 1722547620 | 35.17 | 0.06 | 0.17 | 34.84 | 35.17 | 34.84 | 433 |
| 1722461340 | 35.11 | 1.31 | 3.88 | 34.419 | 35.11 | 34.419 | 980 |
| 1722374820 | 33.799 | -0.12 | -0.36 | 33.8 | 33.8 | 33.799 | 522 |
| 1722288180 | 33.92 | 0.68 | 2.03 | 33.25 | 33.92 | 32.814999 | 1055 |
| 1722029100 | 33.244999 | 0.56 | 1.70 | 33.244999 | 33.244999 | 33.244999 | 140 |
| 1721942400 | 32.689999 | 0.25 | 0.79 | 32.689999 | 32.689999 | 32.689999 | 471 |
| 1721856480 | 32.435 | -0.92 | -2.77 | 32.435 | 32.435 | 32.435 | 349 |
| 1721770140 | 33.3599 | 0 | 0.00 | 33.3599 | 33.3599 | 33.3599 | 0 |
| 1721683740 | 33.3599 | -1.99 | -5.63 | 33.3599 | 33.3599 | 33.3599 | 387 |
| 1721424180 | 35.349 | 3.46 | 10.84 | 35.349 | 35.349 | 35.349 | 209 |
| 1721337960 | 31.891 | -2.85 | -8.20 | 34.049 | 34.049 | 31.891 | 1667 |
| 1721251320 | 34.74 | 1.04 | 3.09 | 34.74 | 34.74 | 34.74 | 209 |
| 1721164920 | 33.7 | -1.94 | -5.44 | 33.7 | 33.7 | 33.7 | 329 |
| 1721078940 | 35.639 | 0.47 | 1.33 | 35.639 | 35.639 | 35.639 | 389 |
| 1720819200 | 35.17 | 0.03 | 0.09 | 35.17 | 35.17 | 35.17 | 477 |
| 1720733280 | 35.14 | 1.65 | 4.93 | 35.14 | 35.14 | 35.14 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
