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
13/03/2023 6.85p 7.00p 6.25p 6.55p 1378420
10/03/2023 6.85p 6.85p 6.70p 6.85p 562400
09/03/2023 6.90p 7.00p 6.76p 6.80p 1236171
08/03/2023 7.60p 7.70p 6.70p 6.90p 1744852
07/03/2023 8.60p 8.60p 7.50p 7.70p 1188712
06/03/2023 8.25p 8.90p 8.25p 8.90p 943187
03/03/2023 8.25p 8.50p 8.00p 8.25p 749136
02/03/2023 8.15p 8.50p 8.10p 8.25p 1051493
01/03/2023 7.85p 8.25p 7.70p 8.15p 603380
28/02/2023 7.70p 8.16p 7.50p 7.85p 410685
27/02/2023 7.50p 7.90p 7.30p 7.86p 233066
24/02/2023 7.45p 7.70p 7.20p 7.50p 118312
23/02/2023 7.35p 7.70p 7.27p 7.45p 939906
22/02/2023 7.35p 7.50p 7.20p 7.35p 220766
21/02/2023 7.35p 7.50p 7.20p 7.35p 121802
20/02/2023 7.15p 7.50p 7.10p 7.35p 247063
17/02/2023 7.15p 7.44p 7.00p 7.15p 120905
16/02/2023 7.15p 7.30p 7.00p 7.10p 56767
15/02/2023 7.15p 7.30p 7.00p 7.15p 132446
14/02/2023 7.60p 7.60p 7.00p 7.15p 503086
13/02/2023 7.65p 7.80p 7.40p 7.60p 681265
10/02/2023 7.45p 8.00p 7.45p 7.70p 1110747
09/02/2023 7.00p 7.66p 6.90p 7.66p 677765
08/02/2023 6.40p 7.10p 6.30p 6.66p 989125
07/02/2023 6.30p 6.50p 6.20p 6.40p 179944
06/02/2023 6.30p 6.50p 6.10p 6.30p 812590
03/02/2023 6.30p 6.50p 6.10p 6.30p 3439388
02/02/2023 6.30p 6.50p 6.10p 6.30p 449955
01/02/2023 6.25p 6.50p 6.00p 6.30p 403087
31/01/2023 5.80p 6.40p 5.70p 6.25p 1205342
30/01/2023 5.80p 6.00p 5.60p 5.80p 194054
27/01/2023 5.80p 6.00p 5.60p 5.80p 413106
26/01/2023 5.85p 6.00p 5.66p 5.80p 433224
25/01/2023 5.85p 6.10p 5.70p 5.85p 468515
24/01/2023 5.90p 6.00p 5.70p 5.85p 572941
23/01/2023 6.00p 6.07p 5.70p 5.90p 170415
20/01/2023 6.00p 6.10p 5.90p 6.00p 542729
19/01/2023 5.65p 6.08p 5.50p 6.00p 1985917
18/01/2023 5.45p 5.90p 5.40p 5.90p 1993704
17/01/2023 6.25p 6.25p 4.80p 5.40p 17572200
16/01/2023 7.40p 7.50p 7.30p 7.40p 390168
13/01/2023 7.40p 7.50p 7.30p 7.40p 1816045
12/01/2023 7.45p 7.50p 7.30p 7.40p 437900
11/01/2023 7.55p 7.55p 7.35p 7.45p 150868
10/01/2023 7.55p 7.70p 7.40p 7.55p 203819
09/01/2023 7.65p 7.80p 7.32p 7.55p 889691
06/01/2023 7.70p 7.70p 7.50p 7.65p 390696
05/01/2023 7.70p 7.80p 7.60p 7.70p 132243
04/01/2023 7.85p 7.90p 7.53p 7.70p 643881
03/01/2023 7.90p 8.06p 7.70p 7.85p 388729
30/12/2022 7.90p 8.08p 7.80p 7.90p 25635
29/12/2022 7.80p 8.00p 7.72p 7.90p 201668
28/12/2022 8.10p 8.10p 7.58p 7.80p 317453
23/12/2022 8.10p 8.30p 7.90p 8.10p 30050
22/12/2022 8.10p 8.30p 7.90p 8.10p 52895
21/12/2022 8.10p 8.30p 7.90p 8.10p 31075
20/12/2022 8.10p 8.25p 8.00p 8.10p 142785
19/12/2022 8.05p 8.30p 7.90p 8.10p 222161
16/12/2022 8.15p 8.20p 7.86p 8.05p 1243466
15/12/2022 8.30p 8.30p 8.10p 8.15p 222127
14/12/2022 8.30p 8.40p 8.00p 8.25p 81532
13/12/2022 8.30p 8.40p 8.00p 8.10p 130755
12/12/2022 8.40p 8.40p 8.08p 8.25p 187387
09/12/2022 8.40p 8.40p 8.20p 8.40p 12586
08/12/2022 8.40p 8.60p 8.20p 8.40p 533252
07/12/2022 8.40p 8.60p 8.20p 8.40p 81709
06/12/2022 8.40p 8.60p 8.20p 8.40p 171126
05/12/2022 8.40p 8.60p 8.20p 8.40p 48758
02/12/2022 8.35p 8.60p 8.20p 8.40p 1162532
01/12/2022 8.35p 8.50p 8.20p 8.35p 206841
30/11/2022 8.35p 8.50p 8.20p 8.35p 433447
29/11/2022 8.35p 8.50p 8.33p 8.35p 123364
28/11/2022 8.35p 8.50p 8.20p 8.35p 318098
25/11/2022 8.35p 8.50p 8.20p 8.35p 1200201
24/11/2022 8.40p 8.50p 8.20p 8.35p 303751
23/11/2022 8.45p 8.60p 8.20p 8.40p 292754
22/11/2022 8.45p 8.70p 8.44p 8.45p 16151
21/11/2022 8.65p 8.70p 8.31p 8.45p 627515
18/11/2022 8.55p 8.70p 8.50p 8.65p 2666927
17/11/2022 8.55p 8.60p 8.30p 8.55p 1341130
16/11/2022 8.70p 8.80p 8.50p 8.55p 695183
15/11/2022 8.70p 8.90p 8.50p 8.70p 387279
14/11/2022 9.15p 9.30p 8.42p 8.70p 1970374
11/11/2022 8.95p 9.40p 8.90p 9.15p 3006764
10/11/2022 8.65p 9.10p 8.50p 8.80p 666259
09/11/2022 8.65p 8.80p 8.20p 8.65p 3714114
08/11/2022 8.90p 9.00p 8.54p 8.60p 361587
07/11/2022 8.90p 9.00p 8.76p 8.90p 805351
04/11/2022 9.00p 9.00p 8.70p 8.90p 137849
03/11/2022 9.15p 9.30p 8.80p 9.00p 277888
02/11/2022 9.10p 9.30p 8.99p 9.15p 323716
01/11/2022 9.05p 9.30p 8.80p 9.10p 535656
31/10/2022 9.20p 9.40p 8.80p 9.05p 211623
28/10/2022 9.10p 9.40p 9.00p 9.20p 83844
27/10/2022 9.20p 9.20p 9.00p 9.20p 271001
26/10/2022 9.35p 9.40p 9.00p 9.04p 214408
25/10/2022 9.35p 9.40p 9.10p 9.30p 251668
24/10/2022 9.80p 9.80p 9.30p 9.32p 205330
21/10/2022 10.25p 10.25p 9.61p 9.80p 322135
20/10/2022 10.13p 10.25p 10.00p 10.13p 219077
19/10/2022 11.50p 11.75p 10.00p 10.13p 1121601
18/10/2022 10.75p 12.00p 10.50p 11.70p 1077879
17/10/2022 10.63p 11.10p 10.50p 10.88p 272032
14/10/2022 10.60p 11.00p 10.50p 10.63p 117953
13/10/2022 10.40p 10.80p 10.00p 10.60p 210576
12/10/2022 10.40p 10.80p 10.37p 10.40p 176763
11/10/2022 10.40p 10.80p 10.10p 10.40p 95119
10/10/2022 10.50p 10.80p 10.36p 10.40p 67039
07/10/2022 10.75p 10.80p 10.00p 10.40p 421452
06/10/2022 10.25p 10.80p 10.00p 10.65p 287245
05/10/2022 10.25p 10.50p 10.00p 10.25p 183705
04/10/2022 9.90p 10.50p 9.80p 10.25p 620511
03/10/2022 10.25p 10.30p 9.80p 9.90p 414655
30/09/2022 10.38p 11.00p 9.80p 10.15p 254049
29/09/2022 10.88p 11.00p 10.05p 10.63p 727635
28/09/2022 11.13p 11.13p 10.50p 10.88p 127280
27/09/2022 11.13p 11.25p 11.00p 11.13p 56221
26/09/2022 11.38p 11.38p 10.50p 11.13p 207190
23/09/2022 11.38p 11.75p 11.00p 11.38p 42731
22/09/2022 11.38p 11.75p 11.00p 11.38p 42985
21/09/2022 11.63p 11.75p 11.00p 11.38p 222717
20/09/2022 11.75p 12.00p 11.25p 11.63p 109899
19/09/2022 11.75p 12.00p 11.50p 11.75p 44661
16/09/2022 11.75p 12.00p 11.50p 11.75p 44661
15/09/2022 11.88p 12.00p 11.30p 11.75p 211720
14/09/2022 11.88p 12.25p 11.50p 11.88p 488185
13/09/2022 11.88p 12.25p 11.50p 11.88p 147146
12/09/2022 11.88p 12.25p 11.50p 11.88p 414121
09/09/2022 11.88p 12.25p 11.50p 11.88p 34937
08/09/2022 11.88p 12.25p 11.50p 11.88p 313855
07/09/2022 11.88p 12.25p 11.58p 11.88p 116427
06/09/2022 11.38p 12.65p 11.25p 11.88p 805236
05/09/2022 12.25p 12.25p 11.25p 11.38p 386089
02/09/2022 12.38p 12.70p 12.00p 12.25p 145191
01/09/2022 12.38p 12.50p 12.00p 12.00p 95021
31/08/2022 13.12p 13.12p 12.30p 12.38p 140468
30/08/2022 13.25p 13.50p 12.63p 13.00p 742812
29/08/2022 13.38p 13.75p 13.00p 13.25p 137251
26/08/2022 13.38p 13.75p 13.00p 13.25p 137251
25/08/2022 13.38p 13.75p 13.00p 13.00p 345245
24/08/2022 13.38p 13.75p 13.00p 13.05p 314837
23/08/2022 13.75p 13.75p 13.00p 13.38p 364224
22/08/2022 14.25p 14.30p 13.50p 13.75p 398890
19/08/2022 14.62p 14.63p 13.88p 14.00p 230642
18/08/2022 14.62p 15.00p 14.00p 14.60p 132219
17/08/2022 14.62p 15.00p 14.25p 14.25p 41252
16/08/2022 14.62p 15.00p 14.25p 14.62p 338744
15/08/2022 14.62p 15.00p 14.25p 14.62p 79623
12/08/2022 14.62p 15.00p 14.30p 14.62p 12555
11/08/2022 14.62p 15.00p 14.30p 14.62p 50803
10/08/2022 14.48p 14.70p 14.10p 14.62p 145518
09/08/2022 14.48p 14.70p 14.25p 14.48p 81035
08/08/2022 14.75p 15.00p 14.25p 14.48p 327833
05/08/2022 15.00p 15.00p 14.50p 14.75p 112930
04/08/2022 15.00p 15.50p 14.50p 15.00p 124938
03/08/2022 15.00p 15.50p 14.50p 15.00p 176143
02/08/2022 14.75p 15.50p 14.50p 14.50p 507216
01/08/2022 14.62p 15.00p 14.25p 14.62p 53980
29/07/2022 14.50p 14.70p 14.25p 14.62p 73781
28/07/2022 14.50p 14.75p 14.25p 14.50p 37978
27/07/2022 14.50p 14.60p 14.25p 14.50p 192822
26/07/2022 14.62p 15.00p 14.25p 14.50p 50337
25/07/2022 14.75p 15.00p 14.25p 14.62p 12589
22/07/2022 14.75p 14.75p 14.50p 14.75p 39974
21/07/2022 14.75p 15.40p 14.50p 14.75p 67977
20/07/2022 14.75p 15.00p 14.50p 15.00p 177990
19/07/2022 14.50p 15.00p 14.50p 14.75p 232264
18/07/2022 14.50p 14.75p 14.25p 14.50p 166401
15/07/2022 14.38p 14.50p 14.25p 14.38p 41682
14/07/2022 14.25p 14.50p 14.00p 14.25p 42968
13/07/2022 14.25p 14.50p 14.00p 14.25p 100508
12/07/2022 14.25p 14.50p 14.00p 14.25p 94287
11/07/2022 14.25p 14.50p 14.00p 14.25p 21086
08/07/2022 14.25p 14.50p 13.75p 14.25p 179517
07/07/2022 14.25p 14.25p 14.00p 14.25p 44493
06/07/2022 14.25p 14.50p 14.00p 14.25p 177993
05/07/2022 14.38p 14.50p 13.10p 14.00p 256407
04/07/2022 14.25p 14.50p 14.00p 14.25p 162290
01/07/2022 14.25p 14.50p 14.00p 14.25p 27207
30/06/2022 14.25p 14.40p 14.16p 14.25p 97939
29/06/2022 14.25p 14.45p 14.06p 14.30p 297172
28/06/2022 14.38p 14.50p 14.00p 14.00p 323162
27/06/2022 14.75p 14.75p 14.00p 14.38p 212121
24/06/2022 14.75p 15.00p 14.50p 15.00p 196156
23/06/2022 14.90p 15.00p 14.50p 14.75p 222097
22/06/2022 15.25p 15.50p 14.77p 14.90p 272230
21/06/2022 15.63p 16.00p 15.06p 15.75p 227612
20/06/2022 15.75p 15.75p 15.26p 15.75p 849567
17/06/2022 15.75p 15.95p 15.50p 15.95p 259966
16/06/2022 16.15p 16.15p 15.75p 15.75p 153475
15/06/2022 16.25p 16.50p 15.80p 16.15p 354254
14/06/2022 15.53p 17.00p 15.50p 16.25p 1767066
13/06/2022 15.25p 15.50p 14.80p 15.15p 385757
10/06/2022 15.25p 15.40p 15.00p 15.25p 75007
09/06/2022 15.25p 15.25p 15.05p 15.25p 621286
08/06/2022 15.25p 15.25p 15.09p 15.25p 491000
07/06/2022 15.13p 15.50p 15.00p 15.25p 328668
06/06/2022 15.00p 15.50p 14.75p 15.13p 59158
03/06/2022 15.00p 15.25p 14.50p 15.00p 82863
02/06/2022 15.00p 15.25p 14.50p 15.00p 82863

*Close Price adjusted for both dividends and splits