Rye & District Community Financial Services Limited FPO
RYE0.750
- CHANGE
0.00% - VOLUME
3300 - LAST TRADE DATE
31-May-2019 3:42:53 PM
If there have been no trades in a security then the last price used is the Issue or Nominal price on listing otherwise the last price is the last traded price.
| Date |
Last $ |
Daily Change (last vs prv last) % |
Change (last vs prv last) % |
Bid |
Ask |
Open |
High |
Low |
Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | |||||||||
| 28-Jun-2019 | 0.75 | - | - | - | - | - | - | - | - |
| 31-May-2019 | 0.75 | -7.41% | - | - | 0.81 | 0.75 | 0.75 | 0.75 | 4,000 |
| 30-Apr-2019 | 0.81 | - | - | - | 0.81 | - | - | - | - |
| 29-Mar-2019 | 0.90 | - | - | 0.81 | 0.95 | - | - | - | - |
| 28-Feb-2019 | 0.90 | - | - | 0.81 | 0.95 | - | - | - | - |
| 31-Jan-2019 | 0.95 | - | - | 0.81 | 0.92 | - | - | - | - |
| 2018 | |||||||||
| 31-Dec-2018 | 0.95 | - | - | - | 0.95 | - | - | - | - |
| 30-Nov-2018 | 0.95 | - | - | 0.9 | 0.95 | - | - | - | - |
| 31-Oct-2018 | 0.95 | - | - | - | - | - | - | - | - |
| 28-Sep-2018 | 0.95 | - | - | 0.95 | 2.00 | - | - | - | - |
| 31-Aug-2018 | 0.95 | - | - | 0.9 | 2.00 | - | - | - | - |
| 31-Jul-2018 | 1.00 | - | - | 0.8 | 1.00 | - | - | - | - |
| 29-Jun-2018 | 1.00 | - | - | - | 2.00 | 1.00 | 1.00 | 1.00 | 3,553 |
| 31-May-2018 | 1.00 | - | - | - | 2.00 | - | - | - | - |
| 30-Apr-2018 | 1.00 | - | - | 1.00 | 2.00 | - | - | - | - |
| 29-Mar-2018 | 0.80 | - | - | 1.00 | 1.5 | - | - | - | - |
| 28-Feb-2018 | 0.80 | - | - | 0.8 | 1.5 | - | - | - | - |
| 31-Jan-2018 | 0.80 | - | - | - | 1.5 | - | - | - | - |
| 2017 | |||||||||
| 29-Dec-2017 | 1.00 | - | - | 1.00 | 1.7 | - | - | - | - |
| 30-Nov-2017 | 1.00 | - | - | 1.00 | 1.7 | - | - | - | - |
| 31-Oct-2017 | 1.00 | - | - | 1.00 | 2.00 | - | - | - | - |
| 29-Sep-2017 | 1.00 | - | - | 1.00 | 1.2 | - | - | - | - |
| 31-Aug-2017 | 1.00 | - | - | 1.00 | 1.2 | - | - | - | - |
| 31-Jul-2017 | 1.00 | - | - | 1.00 | 2.00 | - | - | - | - |
| 30-Jun-2017 | 1.18 | - | - | 1.00 | 2.00 | - | - | - | - |
| 31-May-2017 | 1.00 | - | - | - | 1.18 | - | - | - | - |
| 28-Apr-2017 | 1.10 | - | - | - | 1.1 | - | - | - | - |
| 31-Mar-2017 | 1.00 | - | - | - | 1.18 | - | - | - | - |
| 28-Feb-2017 | 1.00 | - | - | - | 1.18 | - | - | - | - |
| 31-Jan-2017 | 1.00 | - | - | - | 1.18 | - | - | - | - |
| 2016 | |||||||||
| 30-Dec-2016 | 1.10 | - | - | - | 1.18 | - | - | - | - |
| 30-Nov-2016 | 1.10 | - | - | - | 1.18 | - | - | - | - |
| 31-Oct-2016 | 1.10 | - | - | - | 1.18 | - | - | - | - |
| 30-Sep-2016 | 1.10 | - | - | 0.95 | 1.18 | - | - | - | - |
| 31-Aug-2016 | 1.00 | - | - | 1.05 | 1.15 | - | - | - | - |
| 29-Jul-2016 | 1.00 | - | - | 1.00 | 2.00 | - | - | - | - |
| 30-Jun-2016 | 1.00 | -13.04% | 1.01% | 0.95 | 2.00 | 0.99 | 1.00 | 0.99 | 12,000 |
| 31-May-2016 | 1.15 | - | - | - | 2.00 | - | - | - | - |
| 29-Apr-2016 | 1.15 | - | - | - | 2.00 | - | - | - | - |
| 31-Mar-2016 | 1.00 | - | - | - | 1.15 | - | - | - | - |
| 29-Feb-2016 | 1.00 | - | - | 1.00 | 1.15 | - | - | - | - |
| 29-Jan-2016 | 1.00 | - | - | 1.00 | 1.15 | - | - | - | - |
| 2015 | |||||||||
| 31-Dec-2015 | 1.00 | - | - | 1.00 | 1.15 | - | - | - | - |
| 30-Nov-2015 | 1.00 | - | - | 1.00 | 1.15 | - | - | - | - |
| 30-Oct-2015 | 1.00 | - | - | - | 1.15 | - | - | - | - |
| 30-Sep-2015 | 1.00 | - | - | - | 1.15 | - | - | - | - |
| 31-Aug-2015 | 1.15 | - | - | - | 1.15 | - | - | - | - |
| 31-Jul-2015 | 1.15 | - | - | - | 1.15 | - | - | - | - |
| 30-Jun-2015 | 1.15 | - | - | - | 1.15 | - | - | - | - |
| 29-May-2015 | 1.15 | - | - | - | 1.15 | - | - | - | - |
| 30-Apr-2015 | 1.15 | - | - | 1.15 | 1.2 | - | - | - | - |
| 31-Mar-2015 | 1.15 | - | - | 1.15 | 1.2 | - | - | - | - |
| 27-Feb-2015 | 1.25 | - | - | 1.15 | 1.25 | - | - | - | - |
| 30-Jan-2015 | 1.25 | - | - | 1.15 | 1.25 | - | - | - | - |
| 2014 | |||||||||
| 31-Dec-2014 | 1.25 | - | - | 1.15 | 1.25 | - | - | - | - |
| 28-Nov-2014 | 1.25 | - | - | 1.2 | 1.25 | - | - | - | - |
| 31-Oct-2014 | 1.25 | - | - | - | 2.00 | - | - | - | - |
| 30-Sep-2014 | 1.15 | - | - | 1.15 | 1.25 | - | - | - | - |
| 29-Aug-2014 | 1.15 | - | - | 1.15 | 1.25 | - | - | - | - |
| 31-Jul-2014 | 1.15 | - | - | 1.15 | 1.25 | - | - | - | - |
| 30-Jun-2014 | 1.15 | - | - | 1.15 | 1.25 | - | - | - | - |
| 30-May-2014 | 1.15 | - | - | 1.15 | 1.25 | - | - | - | - |
| 30-Apr-2014 | 1.15 | - | - | 1.15 | 1.25 | - | - | - | - |
| 31-Mar-2014 | 1.15 | - | - | 1.15 | 1.25 | - | - | - | - |
| 28-Feb-2014 | 1.25 | - | - | - | 1.25 | - | - | - | - |
| 31-Jan-2014 | 1.25 | - | - | - | 1.25 | - | - | - | - |
| 2013 | |||||||||
| 31-Dec-2013 | 1.25 | - | - | - | 1.25 | - | - | - | - |
| 29-Nov-2013 | 1.25 | - | - | - | 1.25 | - | - | - | - |
| 31-Oct-2013 | 1.25 | - | - | 1.00 | 1.25 | - | - | - | - |
| 30-Sep-2013 | 1.05 | - | - | - | - | - | - | - | - |
| 30-Aug-2013 | 1.05 | - | - | 1.22 | 2.00 | - | - | - | - |
| 31-Jul-2013 | 1.05 | - | - | 1.1 | 2.00 | - | - | - | - |
| 28-Jun-2013 | 1.05 | - | - | 1.08 | 2.00 | - | - | - | - |
| 31-May-2013 | 1.05 | - | - | 1.08 | 2.00 | - | - | - | - |
| 30-Apr-2013 | 1.05 | - | - | 1.08 | 2.00 | - | - | - | - |
| 28-Mar-2013 | 1.00 | - | - | 1.03 | 1.15 | - | - | - | - |
| 28-Feb-2013 | 1.00 | - | - | 1.00 | 1.15 | - | - | - | - |
| 31-Jan-2013 | 1.00 | - | - | 1.00 | 1.15 | - | - | - | - |
| 2012 | |||||||||
| 31-Dec-2012 | 1.00 | - | - | 1.00 | 2.00 | - | - | - | - |
| 30-Nov-2012 | 1.00 | - | - | 1.00 | 2.00 | - | - | - | - |
| 31-Oct-2012 | 1.00 | - | - | - | 2.00 | - | - | - | - |
| 28-Sep-2012 | 1.00 | - | - | - | 1.1 | - | - | - | - |
| 31-Aug-2012 | 1.10 | - | - | 0.9 | 1.00 | - | - | - | - |
| 31-Jul-2012 | 1.10 | - | - | - | 1.15 | - | - | - | - |
| 29-Jun-2012 | 1.10 | - | - | - | 1.15 | - | - | - | - |
| 31-May-2012 | 1.00 | - | - | - | 1.1 | - | - | - | - |
| 30-Apr-2012 | 1.00 | - | - | - | 1.1 | - | - | - | - |
| 30-Mar-2012 | 1.00 | - | - | - | 1.1 | - | - | - | - |
| 29-Feb-2012 | 1.00 | - | - | - | 1.1 | - | - | - | - |
| 31-Jan-2012 | 1.00 | - | - | - | 1.1 | 1.00 | 1.00 | 1.00 | 8,000 |
| 2011 | |||||||||
| 30-Dec-2011 | 1.00 | - | - | - | 1.1 | - | - | - | - |
| 30-Nov-2011 | 1.00 | - | - | - | 1.1 | - | - | - | - |
| 31-Oct-2011 | 1.00 | - | - | - | 1.1 | - | - | - | - |
| 30-Sep-2011 | 1.00 | - | - | - | 1.1 | - | - | - | - |
| 31-Aug-2011 | 1.00 | - | - | - | 1.1 | - | - | - | - |
| 29-Jul-2011 | 0.80 | - | - | - | 1.00 | - | - | - | - |
| 30-Jun-2011 | 0.80 | - | - | - | 1.00 | - | - | - | - |
| 31-May-2011 | 1.05 | - | - | 1.08 | 1.2 | - | - | - | - |
| 29-Apr-2011 | 1.05 | - | - | 1.00 | 1.2 | - | - | - | - |
| 31-Mar-2011 | 1.05 | - | - | 1.00 | 1.2 | - | - | - | - |
| 28-Feb-2011 | 1.00 | - | - | 1.00 | 1.05 | - | - | - | - |
| 31-Jan-2011 | 1.00 | - | - | 0.8 | 1.2 | - | - | - | - |
| 2010 | |||||||||
| 31-Dec-2010 | 1.00 | - | - | 0.8 | 1.2 | - | - | - | - |
| 30-Nov-2010 | 1.00 | - | - | 0.81 | 1.2 | - | - | - | - |
| 29-Oct-2010 | 1.00 | - | - | 0.8 | 1.00 | - | - | - | - |
| 30-Sep-2010 | 1.01 | - | - | 1.01 | 1.2 | - | - | - | - |
| 31-Aug-2010 | 1.00 | - | - | 1.00 | 1.2 | - | - | - | - |
| 30-Jul-2010 | 1.00 | - | - | 1.00 | 2.00 | - | - | - | - |
| 30-Jun-2010 | 1.20 | - | - | 1.00 | 2.00 | - | - | - | - |
| 31-May-2010 | 1.00 | - | - | 1.00 | 1.2 | - | - | - | - |
| 30-Apr-2010 | 1.00 | - | - | 0.8 | 1.00 | - | - | - | - |
| 31-Mar-2010 | 1.00 | - | - | 1.00 | 1.2 | - | - | - | - |
| 26-Feb-2010 | 1.00 | - | - | 0.8 | 1.2 | - | - | - | - |
| 29-Jan-2010 | 1.00 | - | - | 0.8 | 1.00 | - | - | - | - |
| 2009 | |||||||||
| 31-Dec-2009 | 1.00 | - | - | 0.8 | 1.00 | - | - | - | - |
| 30-Nov-2009 | 1.00 | - | - | 0.8 | 1.00 | - | - | - | - |
| 30-Oct-2009 | 1.00 | - | - | 0.85 | 1.00 | - | - | - | - |
| 30-Sep-2009 | 0.80 | - | - | 0.83 | 1.00 | - | - | - | - |
| 31-Aug-2009 | 0.80 | - | - | 0.8 | 1.00 | - | - | - | - |
| 31-Jul-2009 | 0.95 | - | - | 0.8 | 1.00 | - | - | - | - |
| 30-Jun-2009 | 0.95 | - | - | 0.8 | 1.00 | - | - | - | - |
| 29-May-2009 | 0.95 | - | - | 0.8 | 1.00 | - | - | - | - |
| 30-Apr-2009 | 0.90 | - | - | 0.8 | 0.95 | - | - | - | - |
| 31-Mar-2009 | 0.90 | -10.00% | - | - | 0.95 | 0.90 | 0.90 | 0.90 | 5,000 |
| 27-Feb-2009 | 1.00 | - | - | 0.9 | 1.00 | - | - | - | - |
| 30-Jan-2009 | 0.95 | - | - | - | 0.95 | - | - | - | - |
| 2008 | |||||||||
| 31-Dec-2008 | 0.95 | - | - | - | 0.95 | - | - | - | - |
| 28-Nov-2008 | 0.95 | - | - | - | 0.95 | - | - | - | - |
| 31-Oct-2008 | 0.95 | - | - | - | 0.95 | - | - | - | - |
| 30-Sep-2008 | 1.00 | - | - | - | 0.95 | - | - | - | - |
| 29-Aug-2008 | 1.00 | - | - | - | 0.95 | - | - | - | - |
| 31-Jul-2008 | 1.00 | - | - | - | 1.00 | - | - | - | - |
| 30-Jun-2008 | 1.00 | - | - | - | 1.1 | - | - | - | - |
| 30-May-2008 | 1.00 | - | - | 1.00 | 1.4 | - | - | - | - |
| 30-Apr-2008 | 1.90 | - | - | - | 1.5 | - | - | - | - |
| 31-Mar-2008 | 1.90 | - | - | - | 1.5 | - | - | - | - |
| 29-Feb-2008 | 1.90 | - | - | - | 1.5 | - | - | - | - |
| 31-Jan-2008 | 1.90 | - | - | - | 1.5 | - | - | - | - |
| 2007 | |||||||||
| 31-Dec-2007 | 1.90 | - | - | - | 1.55 | - | - | - | - |
| 30-Nov-2007 | 1.90 | - | - | - | 1.55 | - | - | - | - |
| 31-Oct-2007 | 1.90 | - | - | - | 1.55 | - | - | - | - |
| 28-Sep-2007 | 1.90 | - | - | - | 1.6 | - | - | - | - |