Rent com au Limited Historical Data - RNT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Rent com au Limited (RNT)
Rent com au Limited (RNT) Historical

Rent com au Limited (RNT)

0.032

-0.002

(-5.88%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.007	-17.9487179487	0.039	0.04	0.031	377055	0.03353332	DE
4	-0.01	-23.8095238095	0.042	0.05	0.031	806427	0.04120345	DE
12	0.013	68.4210526316	0.019	0.05	0.017	741693	0.03251873	DE
26	0.01	45.4545454545	0.022	0.05	0.014	596835	0.02621218	DE
52	0.003	10.3448275862	0.029	0.05	0.014	501082	0.02468838	DE
156	-0.238	-88.1481481481	0.27	0.31	0.014	759400	0.09660778	DE
260	0.003	10.3448275862	0.029	0.33	0.014	1160028	0.14457005	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.034	0.001	3.03	0.033	0.034	0.031	235857
1713334500	0.033	0	0.00	0.032	0.033	0.031	366973
1713248100	0.033	0.001	3.13	0.034	0.035	0.033	514257
1713161700	0.032	-0.006	-15.79	0.037	0.038	0.032	669128
1712902500	0.038	0	0.00	0.038	0.038	0.037	233357
1712816100	0.038	0.001	2.70	0.039	0.04	0.038	101561
1712729700	0.037	0	0.00	0.037	0.037	0.037	138643
1712643300	0.037	0	0.00	0.035	0.037	0.034	875333
1712553300	0.037	0	0.00	0.037	0.037	0.037	0
1712294100	0.037	-0.003	-7.50	0.041	0.041	0.037	47267
1712207700	0.04	0.008	25.00	0.035	0.04	0.035	449884
1712121300	0.032	-0.008	-20.00	0.039	0.04	0.032	870854
1712034900	0.04	-0.003	-6.98	0.0429999	0.0429999	0.04	998499
1711602900	0.0429999	0	0.00	0.045	0.045	0.042	752000
1711516500	0.0429999	0	0.00	0.0429999	0.045	0.042	236475
1711430100	0.0429999	-0.001	-2.27	0.044	0.044	0.041	377752
1711343700	0.044	-0.001	-2.22	0.046	0.046	0.0429999	644696
1711084500	0.045	0	0.00	0.047	0.047	0.045	1735634
1710998100	0.045	0.005	12.50	0.042	0.05	0.041	4696952
1710911700	0.04	0.001	2.56	0.038	0.04	0.038	77723
1710825300	0.039	0.001	2.63	0.038	0.041	0.038	1932566
1710738900	0.038	0.003	8.57	0.035	0.038	0.035	942810
1710479700	0.035	-0.001	-2.78	0.037	0.037	0.035	170138
1710393300	0.036	-0.001	-2.70	0.037	0.037	0.036	528534
1710306900	0.037	0	0.00	0.038	0.038	0.037	372230
1710220500	0.037	0.002	5.71	0.034	0.037	0.034	729020
1710134100	0.035	0.002	6.06	0.033	0.037	0.033	1139674
1709874900	0.033	-0.002	-5.71	0.035	0.036	0.033	605973
1709788500	0.035	0.003	9.38	0.033	0.035	0.033	609275
1709702100	0.032	0.001	3.23	0.03	0.032	0.03	102749
1709615700	0.031	0.001	3.33	0.031	0.031	0.031	323
1709529300	0.03	0.004	15.38	0.025	0.03	0.025	587371
1709270100	0.026	0	0.00	0.027	0.027	0.026	38571
1709183700	0.026	-0.001	-3.70	0.026	0.026	0.026	704390
1709097300	0.027	0.002	8.00	0.027	0.027	0.027	219648
1709010900	0.025	-0.005	-16.67	0.03	0.03	0.025	337322
1708924500	0.03	0	0.00	0.031	0.031	0.03	61775
1708665300	0.03	-0.003	-9.09	0.033	0.033	0.03	885836
1708578900	0.033	0.003	10.00	0.03	0.039	0.029	3466357
1708492500	0.03	0.004	15.38	0.027	0.03	0.027	202753
1708406100	0.026	-0.0015	-5.45	0.025	0.028	0.024	1131998
1708319700	0.0275	0.0025	10.00	0.028	0.028	0.022	1440775
1708060500	0.025	0.001	4.17	0.022	0.026	0.022	679065
1707974100	0.024	0	0.00	0.025	0.025	0.024	741937
1707887700	0.024	0	0.00	0.024	0.027	0.024	1895448
1707801300	0.024	0.003	14.29	0.023	0.026	0.023	1309421
1707714900	0.021	0.003	16.67	0.019	0.021	0.019	1184557
1707455700	0.018	0	0.00	0.018	0.018	0.018	51100
1707369300	0.018	0.001	5.88	0.019	0.019	0.018	134579
1707282900	0.017	-0.003	-15.00	0.018	0.018	0.017	220170
1707196500	0.02	0.002	11.11	0.018	0.02	0.018	927385
1707110100	0.018	0	0.00	0.018	0.019	0.018	36078
1706850900	0.018	0.001	5.88	0.018	0.019	0.018	358336
1706764500	0.017	-0.002	-10.53	0.02	0.02	0.017	1285707
1706678100	0.019	0.001	5.56	0.02	0.02	0.018	224978
1706591700	0.018	0	0.00	0.018	0.018	0.018	0
1706505300	0.018	-0.002	-10.00	0.02	0.02	0.018	1255832
1706159700	0.02	0	0.00	0.019	0.021	0.019	491449
1706073300	0.02	0	0.00	0.019	0.02	0.019	238594
1705986900	0.02	-0.001	-4.76	0.021	0.021	0.018	550738
1705900500	0.021	0.004	23.53	0.018	0.021	0.018	797193
1705641300	0.017	0	0.00	0.018	0.018	0.017	113835

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions