Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
REWM | 2019-09-23 | 27.00 | 28.88 | 27.00 | 28.88 | 1500 |
REWM | 2019-09-19 | 27.98 | 27.98 | 27.98 | 27.98 | 2000 |
REWM | 2019-09-18 | 27.48 | 27.48 | 27.48 | 27.48 | 1000 |
REWM | 2019-09-17 | 27.00 | 27.00 | 27.00 | 27.00 | 1000 |
REWM | 2019-09-13 | 27.81 | 27.81 | 27.81 | 27.81 | 500 |
REWM | 2019-09-12 | 24.45 | 26.50 | 24.45 | 26.50 | 2000 |
REWM | 2019-09-11 | 25.37 | 25.37 | 25.37 | 25.37 | 500 |
REWM | 2019-09-05 | 25.40 | 26.70 | 25.40 | 26.70 | 1500 |
REWM | 2019-09-04 | 25.76 | 26.73 | 25.76 | 26.73 | 1500 |
REWM | 2019-08-29 | 26.78 | 26.78 | 26.78 | 26.78 | 500 |
REWM | 2019-08-28 | 24.14 | 25.96 | 24.14 | 25.96 | 2500 |
REWM | 2019-08-22 | 26.88 | 26.88 | 24.76 | 25.30 | 2500 |
REWM | 2019-08-20 | 25.61 | 25.61 | 25.61 | 25.61 | 500 |
REWM | 2019-08-19 | 0.00 | 24.39 | 24.39 | 24.39 | 0 |
REWM | 2019-08-08 | 24.45 | 24.45 | 24.45 | 24.45 | 500 |
REWM | 2019-08-07 | 23.85 | 23.85 | 23.85 | 23.85 | 500 |
REWM | 2019-08-06 | 22.60 | 23.70 | 22.56 | 23.39 | 3500 |
REWM | 2019-08-05 | 23.75 | 23.75 | 23.75 | 23.75 | 500 |
REWM | 2019-08-01 | 24.50 | 24.50 | 23.00 | 23.70 | 2000 |
REWM | 2019-07-31 | 22.80 | 24.87 | 22.80 | 23.50 | 2000 |
REWM | 2019-07-24 | 23.14 | 23.98 | 22.79 | 23.98 | 9500 |
REWM | 2019-07-23 | 24.00 | 24.00 | 24.00 | 24.00 | 1000 |
REWM | 2019-07-22 | 24.37 | 24.37 | 24.37 | 24.37 | 1000 |
REWM | 2019-07-19 | 23.98 | 24.00 | 23.98 | 24.00 | 1000 |
REWM | 2019-07-18 | 23.29 | 23.88 | 23.28 | 23.88 | 1500 |
REWM | 2019-07-17 | 22.60 | 24.48 | 22.60 | 24.48 | 4000 |
REWM | 2019-07-15 | 23.00 | 23.50 | 22.54 | 23.50 | 3000 |
REWM | 2019-07-12 | 22.54 | 23.69 | 22.54 | 23.69 | 2500 |
REWM | 2019-07-11 | 23.01 | 23.70 | 23.01 | 23.70 | 1500 |
REWM | 2019-07-08 | 23.00 | 23.63 | 23.00 | 23.63 | 4000 |
REWM | 2019-07-05 | 24.50 | 24.50 | 23.64 | 24.15 | 2500 |
REWM | 2019-07-04 | 24.88 | 24.88 | 24.88 | 24.88 | 500 |
REWM | 2019-07-01 | 23.51 | 24.45 | 23.29 | 24.14 | 22500 |
REWM | 2019-06-27 | 24.48 | 24.48 | 24.48 | 24.48 | 500 |
REWM | 2019-06-26 | 24.39 | 24.39 | 24.00 | 24.00 | 1000 |
REWM | 2019-06-24 | 24.00 | 24.29 | 24.00 | 24.29 | 2000 |
REWM | 2019-06-21 | 23.64 | 25.39 | 23.61 | 25.20 | 2000 |
REWM | 2019-06-19 | 24.45 | 25.00 | 24.45 | 24.72 | 1000 |
REWM | 2019-06-18 | 24.79 | 25.39 | 24.70 | 25.39 | 5000 |
REWM | 2019-06-17 | 25.00 | 25.87 | 25.00 | 25.87 | 2500 |
REWM | 2019-06-13 | 25.05 | 25.44 | 24.70 | 25.14 | 41000 |
REWM | 2019-06-12 | 25.02 | 25.98 | 25.01 | 25.98 | 6500 |
REWM | 2019-06-11 | 25.79 | 25.79 | 25.79 | 25.79 | 500 |
REWM | 2019-06-10 | 24.10 | 25.10 | 23.85 | 25.10 | 4000 |
REWM | 2019-06-03 | 24.54 | 25.69 | 24.51 | 25.10 | 6500 |
REWM | 2019-05-30 | 25.98 | 25.98 | 25.00 | 25.79 | 4000 |
REWM | 2019-05-29 | 25.10 | 25.79 | 25.00 | 25.39 | 2000 |
REWM | 2019-05-24 | 27.45 | 27.45 | 25.64 | 26.06 | 9500 |
REWM | 2019-05-23 | 25.00 | 27.47 | 25.00 | 26.98 | 6500 |
REWM | 2019-05-22 | 27.25 | 27.25 | 26.12 | 26.20 | 10500 |
REWM | 2019-05-21 | 27.50 | 27.50 | 27.50 | 27.50 | 500 |
REWM | 2019-05-20 | 26.00 | 27.60 | 26.00 | 27.20 | 13500 |
REWM | 2019-05-15 | 27.36 | 28.25 | 27.36 | 27.36 | 13000 |
REWM | 2019-05-10 | 28.70 | 28.88 | 28.70 | 28.79 | 1000 |
REWM | 2019-05-08 | 27.54 | 28.98 | 27.54 | 28.98 | 3500 |
REWM | 2019-05-06 | 28.50 | 29.00 | 27.60 | 29.00 | 15500 |
REWM | 2019-05-03 | 28.98 | 29.00 | 28.98 | 29.00 | 9000 |
REWM | 2019-04-30 | 29.14 | 29.14 | 29.14 | 29.14 | 500 |
REWM | 2019-04-29 | 28.61 | 29.00 | 28.50 | 28.56 | 10000 |
REWM | 2019-04-26 | 28.50 | 30.00 | 28.28 | 28.39 | 40000 |
REWM | 2019-04-25 | 28.50 | 29.73 | 28.50 | 29.73 | 1000 |
REWM | 2019-04-19 | 29.39 | 29.39 | 29.39 | 29.39 | 500 |
REWM | 2019-04-18 | 27.79 | 28.50 | 27.79 | 28.14 | 3000 |
REWM | 2019-04-15 | 28.50 | 29.25 | 28.50 | 29.25 | 1000 |
REWM | 2019-04-05 | 28.81 | 28.81 | 28.81 | 28.81 | 500 |
REWM | 2019-03-29 | 26.87 | 27.45 | 26.86 | 27.45 | 3500 |
REWM | 2019-03-25 | 28.27 | 28.27 | 28.27 | 28.27 | 500 |
REWM | 2019-03-22 | 29.75 | 29.75 | 29.75 | 29.75 | 1000 |
REWM | 2019-03-21 | 0.00 | 28.80 | 28.80 | 28.80 | 0 |
REWM | 2019-03-20 | 0.00 | 28.90 | 28.90 | 28.90 | 0 |
REWM | 2019-03-13 | 28.50 | 29.85 | 28.10 | 29.85 | 1500 |
REWM | 2019-03-08 | 29.45 | 29.45 | 29.45 | 29.45 | 500 |
REWM | 2019-03-07 | 28.50 | 28.89 | 28.43 | 28.89 | 3000 |
REWM | 2019-03-06 | 28.01 | 28.89 | 28.01 | 28.70 | 18500 |
REWM | 2019-03-04 | 28.54 | 28.54 | 28.54 | 28.54 | 1500 |
REWM | 2019-03-01 | 28.01 | 28.87 | 28.00 | 28.35 | 19500 |
REWM | 2019-02-28 | 28.61 | 28.76 | 28.46 | 28.46 | 17000 |
REWM | 2019-02-27 | 29.00 | 29.95 | 28.54 | 29.95 | 16000 |
REWM | 2019-02-26 | 29.62 | 30.89 | 29.27 | 30.04 | 18500 |
REWM | 2019-02-22 | 30.79 | 30.94 | 30.60 | 30.80 | 3000 |
REWM | 2019-02-18 | 30.87 | 30.87 | 30.87 | 30.87 | 500 |
REWM | 2019-02-15 | 29.79 | 30.46 | 29.60 | 30.12 | 11000 |
REWM | 2019-02-13 | 30.70 | 30.70 | 30.70 | 30.70 | 9500 |
REWM | 2019-02-11 | 30.00 | 30.73 | 29.76 | 30.73 | 2000 |
REWM | 2019-02-08 | 29.81 | 30.79 | 29.40 | 30.34 | 5000 |
REWM | 2019-02-07 | 30.39 | 30.70 | 30.39 | 30.70 | 1000 |
REWM | 2019-02-06 | 30.20 | 30.79 | 30.20 | 30.64 | 2000 |
REWM | 2019-02-04 | 30.94 | 30.94 | 30.10 | 30.68 | 3500 |
REWM | 2019-02-01 | 30.32 | 30.89 | 30.00 | 30.40 | 20500 |
REWM | 2019-01-31 | 29.50 | 30.00 | 29.50 | 29.82 | 3000 |
REWM | 2019-01-30 | 29.14 | 29.98 | 29.00 | 29.98 | 9500 |
REWM | 2019-01-29 | 29.98 | 29.98 | 29.98 | 29.98 | 500 |
REWM | 2019-01-28 | 30.04 | 30.50 | 28.82 | 29.86 | 46500 |
REWM | 2019-01-25 | 29.89 | 30.75 | 29.89 | 30.32 | 1000 |
REWM | 2019-01-24 | 30.64 | 30.64 | 30.64 | 30.64 | 500 |
REWM | 2019-01-23 | 30.00 | 30.38 | 30.00 | 30.09 | 3000 |
REWM | 2019-01-22 | 29.95 | 30.00 | 29.70 | 29.95 | 6000 |
REWM | 2019-01-21 | 29.98 | 30.00 | 29.98 | 30.00 | 1000 |
REWM | 2019-01-18 | 29.98 | 29.98 | 29.98 | 29.98 | 500 |
REWM | 2019-01-16 | 0.00 | 29.78 | 29.78 | 29.78 | 2500 |
REWM | 2019-01-15 | 29.97 | 31.47 | 29.25 | 29.78 | 306500 |
REWM | 2019-01-14 | 29.98 | 29.98 | 29.98 | 29.98 | 500 |
REWM | 2019-01-11 | 28.60 | 29.70 | 28.54 | 29.70 | 3000 |
REWM | 2019-01-08 | 30.00 | 30.00 | 29.25 | 29.85 | 5000 |
REWM | 2019-01-07 | 30.00 | 30.00 | 30.00 | 30.00 | 51000 |
REWM | 2019-01-04 | 30.89 | 30.89 | 30.89 | 30.89 | 500 |
REWM | 2019-01-03 | 29.00 | 31.20 | 29.00 | 31.17 | 2500 |
REWM | 2019-01-02 | 30.45 | 30.45 | 30.45 | 30.45 | 4500 |
REWM | 2019-01-01 | 30.45 | 30.45 | 30.37 | 30.37 | 7000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00