The Revel Collective Plc Historical Data - TRC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-10.5263157895	0.475	0.475	0.425	353420	0.475	DE
4	-0.1	-19.0476190476	0.525	0.525	0.425	413032	0.48198308	DE
12	-0.4	-48.4848484848	0.825	0.875	0.425	1774915	0.67795349	DE
26	-0.3	-41.3793103448	0.725	0.875	0.425	813148	0.68068856	DE
52	-0.3	-41.3793103448	0.725	0.875	0.425	409751	0.68068856	DE
156	-0.3	-41.3793103448	0.725	0.875	0.425	138203	0.68068856	DE
260	-0.3	-41.3793103448	0.725	0.875	0.425	82595	0.68068856	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736271000	0.425	-0.05	-10.53	0.475	0.475	0.425	5250997
1736184600	0.475	0	0.00	0.475	0.475	0.475	728053
1735925400	0.475	0	0.00	0.475	0.475	0.475	146210
1735839000	0.475	0	0.00	0.475	0.475	0.475	213220
1735666200	0.475	0	0.00	0.475	0.475	0.475	326198
1735579800	0.475	0	0.00	0.475	0.475	0.475	2089644
1735320600	0.475	0	0.00	0.475	0.475	0.475	140300
1735061400	0.475	0	0.00	0.475	0.475	0.475	4467
1734975000	0.475	0	0.00	0.475	0.475	0.475	191544
1734715800	0.475	0	0.00	0.475	0.475	0.475	714380
1734629400	0.475	0	0.00	0.475	0.475	0.475	42483
1734543000	0.475	0	0.00	0.475	0.475	0.475	422689
1734456600	0.475	0	0.00	0.475	0.475	0.475	220124
1734370200	0.475	0	0.00	0.475	0.475	0.475	259752
1734111000	0.475	-0.05	-9.52	0.525	0.525	0.475	541836
1734024600	0.525	0	0.00	0.525	0.525	0.525	215810
1733938200	0.525	0	0.00	0.525	0.525	0.525	271134
1733851800	0.525	0	0.00	0.525	0.525	0.525	493695
1733765400	0.525	0	0.00	0.525	0.525	0.525	483675
1733506200	0.525	0	0.00	0.525	0.525	0.525	320694
1733419800	0.525	-0.025	-4.55	0.55	0.575	0.525	4570789
1733333400	0.55	-0.025	-4.35	0.575	0.575	0.55	158108
1733247000	0.575	0	0.00	0.575	0.575	0.575	353912
1733160600	0.575	0	0.00	0.575	0.575	0.575	78273
1732901400	0.575	0	0.00	0.575	0.575	0.575	905
1732815000	0.575	0	0.00	0.575	0.575	0.575	33137
1732728600	0.575	0	0.00	0.575	0.575	0.575	301265
1732642200	0.575	0	0.00	0.575	0.575	0.575	51191
1732555800	0.575	0	0.00	0.575	0.575	0.575	508561
1732296600	0.575	0	0.00	0.575	0.575	0.575	263393
1732210200	0.575	0	0.00	0.575	0.575	0.575	336302
1732123800	0.575	0	0.00	0.575	0.575	0.575	3066266
1732037400	0.575	0	0.00	0.575	0.575	0.575	1814921
1731951000	0.575	0	0.00	0.575	0.575	0.575	1435227
1731691800	0.575	-0.05	-8.00	0.625	0.625	0.575	1369887
1731605400	0.625	0	0.00	0.625	0.625	0.625	55515
1731519000	0.625	0	0.00	0.625	0.625	0.625	1138363
1731432600	0.625	-0.05	-7.41	0.675	0.675	0.625	2766094
1731346200	0.675	0	0.00	0.675	0.675	0.675	1825658
1731087000	0.675	0	0.00	0.675	0.675	0.675	1570178
1731000600	0.675	0	0.00	0.675	0.675	0.675	392523
1730914200	0.675	0	0.00	0.675	0.675	0.675	2299390
1730827800	0.675	-0.025	-3.57	0.7	0.7	0.66	1203648
1730741400	0.7	0	0.00	0.7	0.7	0.7	369976
1730482200	0.7	0	0.00	0.7	0.7	0.7	352424
1730395800	0.7	0	0.00	0.7	0.7	0.7	1063353
1730309400	0.7	0.025	3.70	0.675	0.7	0.675	3461910
1730223000	0.675	0	0.00	0.675	0.675	0.675	348493
1730136600	0.675	-0.025	-3.57	0.7	0.7	0.675	7043520
1729873800	0.7	0	0.00	0.7	0.7	0.7	8051441
1729787400	0.7	-0.025	-3.45	0.725	0.725	0.7	23401095
1729701000	0.725	0	0.00	0.725	0.725	0.721	2821380
1729614600	0.725	-0.15	-17.14	0.75	0.75	0.65	9741105
1729528200	0.875	0.025	2.94	0.85	0.875	0.85	2994241
1729269000	0.85	0	0.00	0.85	0.85	0.85	1486059
1729182600	0.85	0	0.00	0.85	0.85	0.85	843909
1729096200	0.85	0.05	6.25	0.8	0.85	0.8	4167593
1729009800	0.8	-0.025	-3.03	0.825	0.825	0.8	3115771
1728923400	0.825	0.1	13.79	0.825	0.825	0.825	1951076
1728664200	0.725	0	0.00	0.725	0.725	0.725	0
1728577800	0.725	0	0.00	0.725	0.725	0.725	0
1728491400	0.725	0	0.00	0.725	0.725	0.725	0
1728405000	0.725	0	0.00	0.725	0.725	0.725	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

The Revel Collective Plc (TRC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

The Revel Collective Plc (TRC) Historical

The Revel Collective Plc (TRC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free