Richmond Vanadium Technology Limited (RVT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 2,732 |
| 08 May 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 23,477 |
| 07 May 2024 | 0.2850 | 0.2850 | 0.2600 | 0.2600 | 0.2600 | 30,151 |
| 06 May 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 38,585 |
| 03 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 440 |
| 02 May 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,804 |
| 01 May 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 68,677 |
| 30 Apr 2024 | 0.2800 | 0.2800 | 0.2450 | 0.2450 | 0.2450 | 80,526 |
| 29 Apr 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 27,763 |
| 26 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 24 Apr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 10,000 |
| 23 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,475 |
| 22 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 19 Apr 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 115,590 |
| 18 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 17 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 16 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 15 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 12 Apr 2024 | 0.3250 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 20,841 |
| 11 Apr 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
| 10 Apr 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3150 | 0.3150 | 5,000 |
| 09 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,211 |
| 08 Apr 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 34,961 |
| 05 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 7,439 |
| 04 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 03 Apr 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 6,955 |
| 02 Apr 2024 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | 0.2800 | 47,964 |
| 28 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 19 |
| 27 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 26 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 25 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 854 |
| 22 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 1,791 |
| 21 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 20 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 5,000 |
| 19 Mar 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 510 |
| 18 Mar 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 7,426 |
| 15 Mar 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 27,250 |
| 14 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 13 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 304 |
| 12 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 328 |
| 11 Mar 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 2,175 |
| 08 Mar 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 2,321 |
| 07 Mar 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 20,824 |
| 06 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 8,604 |
| 05 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 04 Mar 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 3,500 |
| 01 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 6,456 |
| 29 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 4,205 |
| 28 Feb 2024 | 0.3550 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 1,306,603 |
| 27 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 9 |
| 26 Feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 16,078 |
| 23 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 101 |
| 22 Feb 2024 | 0.3875 | 0.3950 | 0.3675 | 0.3800 | 0.3800 | 1,514,983 |
| 21 Feb 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 300,010 |
| 20 Feb 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 27,507 |
| 19 Feb 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 910,446 |
| 16 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,055 |
| 15 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 81 |
| 14 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,181 |
| 13 Feb 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 4,444 |
| 12 Feb 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 4,928 |
| 09 Feb 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 295,112 |
| 08 Feb 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 201,481 |
| 07 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 256,781 |
| 06 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 20,130 |
| 05 Feb 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 10,500 |
| 02 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 01 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 18,574 |
| 31 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 30 Jan 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 17,593 |
| 29 Jan 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 2,644 |
| 25 Jan 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 10,000 |
| 24 Jan 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 1,539 |
| 23 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,700 |
| 22 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 1,386 |
| 19 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 243 |
| 18 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 17 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 16 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2 |
| 15 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 12 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 27,874 |
| 11 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 7,071 |
| 10 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 19,173 |
| 09 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 14,820 |
| 08 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 43,200 |
| 05 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 3,900 |
| 04 Jan 2024 | 0.3000 | 0.3000 | 0.2875 | 0.2875 | 0.2875 | 1,921 |
| 03 Jan 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 25,000 |
| 02 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 29 Dec 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 28 Dec 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 4,500 |
| 27 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 22 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,000 |
| 21 Dec 2023 | 0.3100 | 0.3100 | 0.2850 | 0.2850 | 0.2850 | 10,000 |
| 20 Dec 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 5,864 |
| 19 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 18 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 15 Dec 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 30,000 |
| 14 Dec 2023 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 26,348 |
| 13 Dec 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 8,652 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.