The Revel Collective (RBG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Revel Collective

Date Open High Low Close* Volume
28/12/2023 5.65p 5.80p 5.60p 5.70p 320091
27/12/2023 5.55p 5.70p 5.40p 5.66p 2894759
22/12/2023 5.60p 5.70p 5.43p 5.55p 3168048
21/12/2023 5.60p 5.66p 5.50p 5.60p 1959106
20/12/2023 5.65p 5.80p 5.50p 5.60p 1222205
19/12/2023 5.65p 6.71p 5.55p 5.90p 4950224
18/12/2023 5.55p 5.80p 5.50p 5.65p 1783178
15/12/2023 5.55p 5.80p 5.42p 5.55p 19481438
14/12/2023 5.45p 5.80p 5.30p 5.55p 13517651
13/12/2023 5.60p 5.80p 5.40p 5.45p 548518
12/12/2023 5.25p 5.80p 5.20p 5.60p 3636972
11/12/2023 5.25p 5.34p 5.22p 5.26p 750396
08/12/2023 4.70p 5.49p 4.70p 5.25p 2245682
07/12/2023 4.65p 4.90p 4.50p 4.90p 3018580
06/12/2023 4.20p 4.70p 4.10p 4.65p 2717741
05/12/2023 4.20p 4.30p 4.10p 4.20p 893596
04/12/2023 4.15p 4.32p 4.07p 4.30p 2844307
01/12/2023 4.05p 4.60p 4.00p 4.60p 623408
30/11/2023 4.20p 4.20p 4.00p 4.00p 812692
29/11/2023 4.20p 4.30p 4.00p 4.20p 881775
28/11/2023 4.20p 4.20p 4.10p 4.18p 682352
27/11/2023 4.20p 4.30p 4.18p 4.18p 1538096
24/11/2023 4.15p 4.30p 4.00p 4.20p 4005355
23/11/2023 4.10p 4.30p 4.00p 4.15p 626772
22/11/2023 4.10p 4.20p 4.00p 4.15p 1938244
21/11/2023 4.15p 4.20p 4.00p 4.10p 3123371
20/11/2023 4.15p 4.30p 4.00p 4.20p 1567914
17/11/2023 3.75p 4.50p 3.50p 4.15p 3370081
16/11/2023 3.35p 4.00p 3.20p 3.75p 5767244
15/11/2023 2.90p 3.50p 2.80p 3.35p 3213201
14/11/2023 2.80p 3.00p 2.80p 2.90p 657571
13/11/2023 2.70p 2.90p 2.60p 2.70p 422573
10/11/2023 2.60p 2.80p 2.50p 2.70p 708518
09/11/2023 2.60p 2.69p 2.50p 2.60p 1677841
08/11/2023 2.60p 2.70p 2.50p 2.60p 1463785
07/11/2023 2.60p 2.70p 2.50p 2.60p 605468
06/11/2023 2.60p 2.70p 2.50p 2.60p 814538
03/11/2023 2.65p 2.70p 2.45p 2.60p 1040143
02/11/2023 2.70p 2.80p 2.49p 2.65p 809357
01/11/2023 2.70p 2.80p 2.60p 2.70p 764523
31/10/2023 2.70p 2.80p 2.60p 2.70p 307612
30/10/2023 2.70p 2.80p 2.60p 2.70p 509769
27/10/2023 2.80p 2.90p 2.60p 2.70p 3229950
26/10/2023 2.80p 2.80p 2.60p 2.80p 1122
25/10/2023 2.80p 3.00p 2.60p 2.80p 512130
24/10/2023 2.80p 2.98p 2.60p 2.80p 379981
23/10/2023 2.85p 3.00p 2.59p 2.59p 369675
20/10/2023 2.85p 3.00p 2.69p 2.69p 668610
19/10/2023 2.90p 3.25p 2.60p 2.90p 2132634
18/10/2023 3.35p 3.50p 2.80p 2.90p 2073680
17/10/2023 3.65p 3.80p 3.20p 3.35p 668111
16/10/2023 3.65p 3.80p 3.50p 3.65p 611901
13/10/2023 3.65p 3.77p 3.50p 3.65p 675091
12/10/2023 3.65p 3.80p 3.50p 3.65p 196554
11/10/2023 3.70p 3.80p 3.50p 3.65p 581038
10/10/2023 3.70p 3.70p 3.50p 3.70p 168766
09/10/2023 3.70p 3.80p 3.60p 3.70p 11366
06/10/2023 3.70p 3.70p 3.60p 3.65p 158001
05/10/2023 3.70p 3.80p 3.60p 3.70p 533378
04/10/2023 3.70p 3.70p 3.60p 3.70p 301515
03/10/2023 3.70p 3.87p 3.60p 3.65p 1420652
02/10/2023 3.75p 3.80p 3.60p 3.70p 561512
29/09/2023 3.75p 3.79p 3.72p 3.75p 46883
28/09/2023 3.75p 3.79p 3.72p 3.75p 9754
27/09/2023 3.75p 3.76p 3.70p 3.75p 423857
26/09/2023 3.70p 3.80p 3.66p 3.75p 1157337
25/09/2023 3.85p 3.90p 3.60p 3.70p 2545730
22/09/2023 3.85p 3.90p 3.80p 3.85p 95028
21/09/2023 3.85p 3.90p 3.80p 3.85p 6566
20/09/2023 3.85p 3.90p 3.72p 3.85p 181519
19/09/2023 3.90p 3.90p 3.80p 3.85p 140878
18/09/2023 4.05p 4.10p 3.80p 3.90p 1179140
15/09/2023 4.10p 4.10p 3.90p 4.00p 363268
14/09/2023 4.10p 4.14p 4.00p 4.10p 287111
13/09/2023 4.40p 4.50p 4.02p 4.10p 544871
12/09/2023 4.45p 4.60p 4.31p 4.40p 422051
11/09/2023 4.40p 4.60p 4.30p 4.40p 976572
08/09/2023 4.45p 4.48p 4.40p 4.45p 14298
07/09/2023 4.55p 4.60p 4.35p 4.45p 342938
06/09/2023 4.65p 4.65p 4.46p 4.55p 886465
05/09/2023 4.95p 5.00p 4.57p 4.65p 1311205
04/09/2023 5.05p 5.30p 4.80p 4.95p 1146431
01/09/2023 5.15p 5.20p 4.90p 5.20p 196578
31/08/2023 5.15p 5.30p 5.00p 5.15p 153282
30/08/2023 5.15p 5.30p 5.00p 5.15p 293386
29/08/2023 5.15p 5.20p 5.00p 5.15p 190359
25/08/2023 5.15p 5.30p 5.00p 5.15p 393182
24/08/2023 5.20p 5.30p 5.01p 5.15p 163674
23/08/2023 5.40p 5.50p 5.10p 5.20p 128539
22/08/2023 5.40p 5.40p 5.30p 5.40p 7475
21/08/2023 5.40p 5.40p 5.30p 5.40p 35687
18/08/2023 5.40p 5.40p 5.30p 5.40p 51931
17/08/2023 5.40p 5.40p 5.29p 5.40p 2037
16/08/2023 5.40p 5.40p 5.30p 5.40p 47537
15/08/2023 5.40p 5.40p 5.36p 5.40p 1790
14/08/2023 5.40p 5.40p 5.30p 5.40p 26677
11/08/2023 5.40p 5.50p 5.30p 5.40p 15835
10/08/2023 5.40p 5.50p 5.18p 5.40p 117664
09/08/2023 5.40p 5.40p 5.10p 5.40p 99127
08/08/2023 5.40p 5.42p 5.10p 5.40p 330821
07/08/2023 5.40p 5.50p 5.05p 5.40p 944583
04/08/2023 5.40p 5.50p 5.30p 5.40p 122813
03/08/2023 5.40p 5.48p 5.19p 5.40p 413543
02/08/2023 5.40p 5.50p 5.30p 5.40p 159467
01/08/2023 5.55p 5.60p 5.30p 5.40p 248015
31/07/2023 5.55p 5.60p 5.36p 5.55p 88523
28/07/2023 5.80p 6.00p 5.30p 5.55p 526548
27/07/2023 5.80p 6.00p 5.56p 5.80p 55476
26/07/2023 5.85p 6.00p 5.62p 5.80p 911081
25/07/2023 5.90p 6.00p 5.70p 5.85p 1305413
24/07/2023 5.90p 6.00p 5.80p 5.90p 694027
21/07/2023 5.95p 6.00p 5.80p 5.90p 485577
20/07/2023 5.95p 6.00p 5.90p 5.95p 149520
19/07/2023 5.95p 5.95p 5.91p 5.95p 232888
18/07/2023 5.95p 6.00p 5.93p 5.95p 42610
17/07/2023 5.95p 6.00p 5.90p 5.95p 83588
14/07/2023 6.00p 6.10p 5.90p 5.95p 472382
13/07/2023 6.00p 6.10p 5.90p 6.00p 312259
12/07/2023 6.10p 6.10p 5.92p 6.00p 298817
11/07/2023 6.10p 6.20p 6.00p 6.10p 169414
10/07/2023 6.15p 6.20p 6.00p 6.10p 55129
07/07/2023 6.15p 6.30p 6.00p 6.15p 12460
06/07/2023 6.15p 6.30p 6.00p 6.15p 62871
05/07/2023 6.20p 6.30p 6.00p 6.15p 51181
04/07/2023 6.20p 6.50p 6.10p 6.20p 23584
03/07/2023 6.20p 6.30p 6.10p 6.20p 20862
30/06/2023 6.20p 6.20p 6.11p 6.20p 25545
29/06/2023 6.40p 6.50p 6.05p 6.20p 963367
28/06/2023 6.40p 6.50p 6.28p 6.40p 137755
27/06/2023 6.55p 6.60p 6.40p 6.45p 124375
26/06/2023 6.75p 6.80p 6.50p 6.55p 126710
23/06/2023 6.85p 7.00p 6.55p 6.75p 295535
22/06/2023 6.90p 7.00p 6.75p 6.85p 104765
21/06/2023 7.05p 7.10p 6.80p 6.90p 172532
20/06/2023 7.05p 7.05p 7.04p 7.05p 198
19/06/2023 7.05p 7.10p 7.00p 7.05p 37651
16/06/2023 7.05p 7.10p 7.00p 7.05p 98059
15/06/2023 7.15p 7.20p 7.00p 7.05p 219832
14/06/2023 7.15p 7.30p 7.00p 7.15p 72281
13/06/2023 7.25p 7.30p 7.00p 7.15p 513219
12/06/2023 7.35p 7.50p 7.20p 7.25p 396122
09/06/2023 7.35p 7.39p 7.20p 7.35p 17438
08/06/2023 7.35p 7.50p 7.20p 7.35p 17242
07/06/2023 7.35p 7.50p 7.20p 7.35p 54313
06/06/2023 7.35p 7.50p 7.20p 7.35p 103756
05/06/2023 7.35p 7.50p 7.20p 7.35p 104618
02/06/2023 7.35p 7.50p 7.20p 7.35p 14450
01/06/2023 7.35p 7.50p 7.20p 7.35p 301095
31/05/2023 7.45p 7.60p 7.20p 7.35p 156128
30/05/2023 7.50p 7.70p 7.30p 7.45p 297001
26/05/2023 7.60p 7.70p 7.30p 7.50p 87085
25/05/2023 7.60p 7.80p 7.40p 7.60p 11153
24/05/2023 7.60p 7.80p 7.40p 7.60p 76604
23/05/2023 7.75p 7.80p 7.40p 7.60p 265925
22/05/2023 7.85p 8.00p 7.50p 7.75p 319645
19/05/2023 7.85p 8.00p 7.70p 7.85p 127889
18/05/2023 7.85p 8.00p 7.70p 7.85p 77886
17/05/2023 7.85p 8.00p 7.70p 7.85p 234457
16/05/2023 8.00p 8.00p 7.70p 7.85p 173151
15/05/2023 7.35p 8.30p 7.35p 8.00p 960214
12/05/2023 6.85p 7.50p 6.78p 7.35p 1260333
11/05/2023 6.50p 6.99p 6.50p 6.85p 299825
10/05/2023 6.35p 6.70p 6.30p 6.50p 312690
09/05/2023 6.25p 6.40p 6.20p 6.35p 33922
05/05/2023 6.15p 6.30p 6.15p 6.20p 117154
04/05/2023 6.15p 6.30p 6.00p 6.15p 377487
03/05/2023 6.15p 6.30p 6.00p 6.15p 571844
02/05/2023 6.15p 6.30p 6.00p 6.15p 42284
28/04/2023 6.15p 6.30p 6.00p 6.15p 295015
27/04/2023 6.20p 6.40p 6.02p 6.15p 347835
26/04/2023 6.20p 6.40p 6.00p 6.20p 109436
25/04/2023 6.25p 6.40p 6.00p 6.20p 73601
24/04/2023 6.30p 6.40p 6.05p 6.25p 103349
21/04/2023 6.30p 6.40p 6.20p 6.30p 125925
20/04/2023 6.30p 6.40p 6.20p 6.30p 29247
19/04/2023 6.40p 6.40p 6.20p 6.30p 175547
18/04/2023 6.40p 6.50p 6.30p 6.40p 305040
17/04/2023 6.40p 6.50p 6.30p 6.40p 703204
14/04/2023 6.50p 6.50p 6.30p 6.40p 194104
13/04/2023 6.50p 6.70p 6.30p 6.50p 92059
12/04/2023 6.50p 6.70p 6.30p 6.40p 86278
11/04/2023 6.55p 6.70p 6.30p 6.50p 194482
06/04/2023 6.60p 6.70p 6.50p 6.50p 174273
05/04/2023 6.60p 6.70p 6.50p 6.60p 230248
04/04/2023 6.60p 6.70p 6.50p 6.60p 411398
03/04/2023 6.60p 6.70p 6.50p 6.50p 416526
31/03/2023 6.60p 6.70p 6.50p 6.60p 468618
30/03/2023 6.60p 6.70p 6.50p 6.60p 425308
29/03/2023 6.60p 6.70p 6.56p 6.60p 130874
28/03/2023 6.80p 6.80p 6.54p 6.60p 90748
27/03/2023 6.80p 7.00p 6.60p 6.80p 41703
24/03/2023 6.90p 7.00p 6.60p 6.80p 1189418
23/03/2023 7.05p 7.30p 6.80p 6.90p 58145
22/03/2023 7.05p 7.30p 6.80p 7.05p 39198
21/03/2023 7.05p 7.30p 6.80p 7.00p 32881
20/03/2023 7.05p 7.30p 6.80p 7.05p 152165
17/03/2023 6.85p 7.26p 6.70p 7.05p 301028
16/03/2023 6.65p 7.00p 6.60p 6.85p 444791
15/03/2023 6.60p 6.80p 6.48p 6.65p 878862
14/03/2023 6.55p 6.80p 6.30p 6.60p 2135516

*Close Price adjusted for both dividends and splits