Vnck Rare Earth (REGB)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 6.4269999 | 0.04 | 0.57 | 6.469 | 6.521 | 6.3635 | 4489 |
| 1739554200 | 6.3905 | -0.05 | -0.83 | 6.484 | 6.532 | 6.355 | 10306 |
| 1739467800 | 6.444 | -0.03 | -0.51 | 6.477 | 6.5575 | 6.3595 | 3586 |
| 1739381400 | 6.477 | 0.02 | 0.29 | 6.3949999 | 6.541 | 6.343 | 3235 |
| 1739295000 | 6.458 | -0.11 | -1.64 | 6.526 | 6.533 | 6.3215 | 28924 |
| 1739208600 | 6.566 | 0.03 | 0.51 | 6.596 | 6.712 | 6.4574999 | 3213 |
| 1738949400 | 6.5325 | -0 | -0.02 | 6.541 | 6.698 | 6.483 | 3095 |
| 1738863000 | 6.534 | 0.12 | 1.88 | 6.4429999 | 6.6475 | 6.4075 | 1698 |
| 1738776600 | 6.4135 | -0.04 | -0.67 | 6.472 | 6.583 | 6.3215 | 6228 |
| 1738690200 | 6.457 | 0.09 | 1.45 | 6.366 | 6.5279999 | 6.228 | 2794 |
| 1738603800 | 6.365 | -0.11 | -1.71 | 6.342 | 6.4925 | 6.2055 | 3391 |
| 1738344600 | 6.476 | -0.06 | -0.90 | 6.474 | 6.559 | 6.3275 | 4420 |
| 1738258200 | 6.5345 | 0.06 | 0.90 | 6.513 | 6.565 | 6.3445 | 2061 |
| 1738171800 | 6.476 | 0.08 | 1.24 | 6.476 | 6.476 | 6.476 | 415 |
| 1738085400 | 6.3965 | -0.05 | -0.76 | 6.39 | 6.531 | 6.3015 | 1481 |
| 1737999000 | 6.4455 | -0.12 | -1.81 | 6.3789999 | 6.59 | 6.3335 | 6420 |
| 1737739800 | 6.5645 | -0.02 | -0.36 | 6.585 | 6.6275 | 6.4814999 | 2557 |
| 1737653400 | 6.588 | -0.08 | -1.16 | 6.616 | 6.6849999 | 6.4654999 | 5064 |
| 1737567000 | 6.6655 | -0.09 | -1.30 | 6.752 | 6.8335 | 6.5759999 | 6081 |
| 1737480600 | 6.7535 | -0.07 | -1.01 | 6.901 | 6.9335 | 6.6425 | 7078 |
| 1737394200 | 6.8225 | -0.07 | -0.97 | 6.88 | 6.961 | 6.774 | 11162 |
| 1737135000 | 6.889 | 0.12 | 1.82 | 6.867 | 7.0555 | 6.7815 | 12666 |
| 1737048600 | 6.766 | -0.06 | -0.94 | 6.85 | 6.8755 | 6.727 | 2700 |
| 1736962200 | 6.83 | 0.18 | 2.67 | 6.83 | 6.8565 | 6.704 | 2822 |
| 1736875800 | 6.6525 | 0.14 | 2.10 | 6.6525 | 6.6525 | 6.6525 | 1659 |
| 1736789400 | 6.5155 | 0.08 | 1.22 | 6.526 | 6.598 | 6.441 | 1602 |
| 1736530200 | 6.437 | -0.08 | -1.21 | 6.484 | 6.638 | 6.355 | 2720 |
| 1736443800 | 6.516 | 0.05 | 0.74 | 6.57 | 6.614 | 6.4414999 | 10373 |
| 1736357400 | 6.468 | -0.05 | -0.76 | 6.507 | 6.593 | 6.3765 | 1978 |
| 1736271000 | 6.5175 | 0.05 | 0.78 | 6.489 | 6.6255 | 6.4 | 1222 |
| 1736184600 | 6.467 | 0.26 | 4.14 | 6.358 | 6.535 | 6.308 | 36516 |
| 1735925400 | 6.21 | -0.02 | -0.35 | 6.232 | 6.3019999 | 6.1285 | 1170 |
| 1735839000 | 6.232 | 0.11 | 1.82 | 6.1449999 | 6.3315 | 6.0685 | 4854 |
| 1735666200 | 6.1205 | -0.08 | -1.24 | 6.146 | 6.146 | 6.0805 | 1421 |
| 1735579800 | 6.1975 | 0 | 0.00 | 6.1975 | 6.1975 | 6.1975 | 427 |
| 1735320600 | 6.1975 | -0.05 | -0.82 | 6.23 | 6.838 | 6.12 | 214 |
| 1735061400 | 6.249 | 0.07 | 1.15 | 6.2699999 | 6.2715 | 6.232 | 573 |
| 1734975000 | 6.178 | -0.01 | -0.10 | 6.13 | 6.829 | 6.049 | 2418 |
| 1734715800 | 6.184 | 0.02 | 0.34 | 6.184 | 6.184 | 6.184 | 2820 |
| 1734629400 | 6.163 | -0.11 | -1.69 | 6.291 | 6.8375 | 6.1 | 474 |
| 1734543000 | 6.269 | -0.48 | -7.13 | 6.269 | 6.269 | 6.269 | 5094 |
| 1734456600 | 6.75 | 0.38 | 6.03 | 6.28 | 6.75 | 6.1725 | 17660 |
| 1734370200 | 6.366 | -0.1 | -1.52 | 6.421 | 6.929 | 6.196 | 2284 |
| 1734111000 | 6.4645 | -0.09 | -1.35 | 6.491 | 6.978 | 6.293 | 1006 |
| 1734024600 | 6.553 | -0.06 | -0.89 | 6.525 | 7.021 | 6.293 | 5795 |
| 1733938200 | 6.612 | -0.03 | -0.38 | 6.567 | 6.9845 | 6.2945 | 2971 |
| 1733851800 | 6.6375 | -0.09 | -1.30 | 6.736 | 7.074 | 6.3804999 | 1843 |
| 1733765400 | 6.725 | 0.13 | 1.92 | 6.725 | 6.725 | 6.725 | 658 |
| 1733506200 | 6.598 | 0 | 0.06 | 6.572 | 6.765 | 6.4795 | 1141 |
| 1733419800 | 6.594 | -0.21 | -3.04 | 6.735 | 6.7855 | 6.554 | 2323 |
| 1733333400 | 6.8005 | -0.18 | -2.54 | 6.949 | 6.949 | 6.749 | 1298 |
| 1733247000 | 6.9775 | 0.08 | 1.09 | 6.94 | 7.229 | 6.832 | 1126 |
| 1733160600 | 6.902 | -0 | -0.07 | 6.88 | 7.192 | 6.8135 | 3213 |
| 1732901400 | 6.9065 | 0.08 | 1.13 | 6.9065 | 6.9065 | 6.9065 | 884 |
| 1732815000 | 6.8295 | -0.27 | -3.81 | 6.84 | 6.84 | 6.8185 | 1150 |
| 1732728600 | 7.1 | 0.18 | 2.65 | 6.848 | 7.195 | 6.789 | 13213 |
| 1732642200 | 6.9165 | -0.12 | -1.64 | 6.9165 | 6.9165 | 6.9165 | 341 |
| 1732555800 | 7.032 | -0.16 | -2.24 | 6.922 | 7.266 | 6.922 | 3025 |
| 1732296600 | 7.193 | 0.19 | 2.67 | 7.193 | 7.193 | 7.193 | 189 |
| 1732210200 | 7.006 | 0.04 | 0.52 | 6.928 | 7.2365 | 6.911 | 5737 |
| 1732123800 | 6.9695 | -0.01 | -0.08 | 6.99 | 7.2145 | 6.9295 | 14926 |
| 1732037400 | 6.975 | 0.04 | 0.61 | 6.949 | 7.22 | 6.9105 | 1079 |
| 1731951000 | 6.9325 | 0.09 | 1.28 | 6.861 | 7.1965 | 6.465 | 3882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
