Rent com au Historical Data - RNT

Best deals to access real time data!
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Rent com au Limited RNT Australian Stock Exchange Ordinary Share AU000000RNT0
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
-0.004 -8.16% 0.045 0.045 0.047 0.047 0.049 13:04:52
more quote information »

RNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0490.0510.0450.04774276,321-0.004-8.16%
1 Month0.0450.0660.040.050582436,7590.000.0%
3 Months0.0330.0660.0330.047942763,3380.01236.36%
6 Months0.0360.0660.0270.044648499,7300.00925.0%
1 Year0.040.0660.0270.041988429,3770.00512.5%
3 Years0.0830.1050.0270.061541312,562-0.038-45.78%
5 Years0.220.5750.0270.155131381,382-0.175-79.55%

RNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 0.049 0.002 4.26% 0.047 0.049 0.047 276,500
Feb 26 2020 0.047 -0.001 -2.08% 0.048 0.048 0.047 800,414
Feb 25 2020 0.048 -0.001 -2.04% 0.047 0.048 0.047 319,400
Feb 24 2020 0.049 -0.002 -3.92% 0.049 0.049 0.049 111,893
Feb 21 2020 0.051 0.002 4.08% 0.05 0.051 0.05 90,000
Feb 20 2020 0.049 0.00 0.0% 0.049 0.049 0.049 59,898
Feb 19 2020 0.049 0.00 0.0% 0.049 0.049 0.049 9,200
Feb 18 2020 0.049 0.00 0.0% 0.049 0.049 0.049 0.00
Feb 17 2020 0.049 -0.001 -2.0% 0.053 0.053 0.049 144,999
Feb 16 2020 0.05 -0.004 -7.41% 0.05 0.05 0.05 0.00
Feb 13 2020 0.054 0.00 0.0% 0.054 0.054 0.054 0.00
Feb 12 2020 0.054 0.003 5.88% 0.054 0.054 0.054 20,000
Feb 11 2020 0.051 -0.003 -5.56% 0.053 0.053 0.05 347,272
Feb 10 2020 0.054 0.001 1.89% 0.054 0.057 0.054 992,739
Feb 07 2020 0.053 0.003 6.0% 0.052 0.066 0.052 1,014,312
Feb 06 2020 0.05 0.00 0.0% 0.05 0.05 0.05 46,211
Feb 05 2020 0.05 0.00 0.0% 0.052 0.052 0.049 1,074,382
Feb 04 2020 0.05 0.00 0.0% 0.05 0.05 0.05 0.00
Feb 03 2020 0.05 0.00 0.0% 0.05 0.05 0.05 0.00
Jan 31 2020 0.05 0.007 16.28% 0.043 0.05 0.04 1,470,671
Jan 30 2020 0.043 -0.002 -4.44% 0.045 0.045 0.043 49,989
Jan 29 2020 0.045 0.00 0.0% 0.045 0.047 0.045 547,005
Jan 28 2020 0.045 -0.004 -8.16% 0.046 0.046 0.045 386,471
Your Recent History
ASX
RNT
Rent com a..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200228 13:13:53