Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Rua Bioscience Limited (RUA.NZ)

Compare
0.0240
0.0000
(0.00%)
As of April 15 at 10:03:12 AM GMT+12. Market Open.
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.02400.02400.02400.02400.024024,517
Apr 14, 20250.02400.02400.02400.02400.0240-
Apr 11, 20250.02500.02500.02400.02400.0240132,201
Apr 10, 20250.02700.02700.02500.02500.025058,050
Apr 9, 20250.02700.02700.02700.02700.027030,511
Apr 8, 20250.02700.02700.02700.02700.027010,743
Apr 7, 20250.02700.02700.02700.02700.027061,040
Apr 4, 20250.02700.02700.02700.02700.0270122,558
Apr 3, 20250.02700.02700.02700.02700.027012,959
Apr 2, 20250.02600.02700.02600.02700.027041,297
Apr 1, 20250.02700.02700.02700.02700.027013,083
Mar 31, 20250.02600.02900.02600.02800.0280472,864
Mar 28, 20250.02600.02600.02600.02600.026026,251
Mar 27, 20250.02800.02800.02600.02600.026013,478
Mar 26, 20250.02900.02900.02800.02800.0280300,349
Mar 25, 20250.02900.02900.02900.02900.02909,700
Mar 24, 20250.02900.02900.02900.02900.029033,429
Mar 21, 20250.02900.02900.02900.02900.029072,823
Mar 20, 20250.02800.02800.02800.02800.028059,856
Mar 19, 20250.02900.02900.02900.02900.02906,489
Mar 18, 20250.02900.02900.02900.02900.02906,512
Mar 17, 20250.02900.02900.02900.02900.029016,689
Mar 14, 20250.02900.02900.02900.02900.029017,358
Mar 13, 20250.02900.02900.02900.02900.029072,961
Mar 12, 20250.02800.02900.02800.02900.0290112,882
Mar 11, 20250.02800.02800.02800.02800.028011,976
Mar 10, 20250.02800.02800.02800.02800.0280118,948
Mar 7, 20250.02700.02800.02700.02800.0280207,281
Mar 6, 20250.02600.02700.02600.02700.02703,895
Mar 5, 20250.02600.02600.02600.02600.026019,412
Mar 4, 20250.02700.02700.02500.02500.025065,860
Mar 3, 20250.02900.02900.02700.02700.027040,044
Feb 28, 20250.02900.02900.02900.02900.029025,910
Feb 27, 20250.02800.02900.02800.02900.029030,183
Feb 26, 20250.02800.02800.02800.02800.028018,625
Feb 25, 20250.02900.02900.02800.02800.0280158,027
Feb 24, 20250.02900.03000.02900.02900.029097,324
Feb 21, 20250.02800.02800.02800.02800.028044,068
Feb 20, 20250.02900.02900.02800.02800.028084,172
Feb 19, 20250.02900.02900.02900.02900.02907,224
Feb 18, 20250.03000.03000.02900.02900.029019,465
Feb 17, 20250.03000.03000.03000.03000.0300194,594
Feb 14, 20250.02900.03000.02900.03000.030063,022
Feb 13, 20250.02900.03000.02900.02900.029020,939
Feb 12, 20250.02900.02900.02900.02900.029013,244
Feb 11, 20250.03000.03000.02900.02900.0290274,845
Feb 10, 20250.03000.03100.03000.03000.0300821,570
Feb 7, 20250.03000.03000.02900.03000.0300185,182
Feb 5, 20250.02900.02900.02900.02900.0290104,546
Feb 4, 20250.02900.02900.02900.02900.029070,287
Feb 3, 20250.02900.02900.02900.02900.0290559,886
Jan 31, 20250.03000.03000.02900.02900.0290139,243
Jan 30, 20250.03000.03000.03000.03000.0300165,690
Jan 29, 20250.02900.03000.02900.03000.0300736,500
Jan 28, 20250.03000.03000.02900.02900.0290106,029
Jan 27, 20250.02800.03000.02800.03000.0300106,246
Jan 24, 20250.02700.02700.02700.02700.027025,027
Jan 23, 20250.02900.02900.02700.02700.0270130,856
Jan 22, 20250.02900.02900.02900.02900.0290263
Jan 21, 20250.02900.02900.02900.02900.029050,534
Jan 20, 20250.03000.03000.02900.02900.0290107,601
Jan 17, 20250.02900.03000.02900.03000.0300116,007
Jan 16, 20250.02800.02800.02800.02800.028017,411
Jan 15, 20250.02800.02800.02800.02800.02803,265
Jan 14, 20250.02900.02900.02900.02900.029059,756
Jan 13, 20250.02800.02800.02800.02800.028019,443
Jan 10, 20250.02900.02900.02900.02900.0290149,956
Jan 9, 20250.03000.03000.03000.03000.030021,834
Jan 8, 20250.02900.02900.02900.02900.0290491,419
Jan 7, 20250.02900.02900.02800.02800.028055,587
Jan 6, 20250.03000.03000.03000.03000.0300117,066
Jan 3, 20250.03000.03000.03000.03000.0300159,534
Dec 31, 20240.03000.03000.02900.02900.029011,398
Dec 30, 20240.03000.03000.03000.03000.030086,348
Dec 27, 20240.03000.03000.03000.03000.0300111,669
Dec 24, 20240.02900.03000.02900.03000.03006,230
Dec 23, 20240.03200.03200.03000.03000.0300140,170
Dec 20, 20240.03300.03300.03300.03300.0330151,935
Dec 19, 20240.03400.03400.03400.03400.0340489,064
Dec 18, 20240.04000.04000.03400.03400.0340217,469
Dec 17, 20240.03600.04000.03600.04000.0400286,825
Dec 16, 20240.02800.03500.02800.03500.0350293,496
Dec 13, 20240.02500.02700.02500.02700.027057,897
Dec 12, 20240.02400.02500.02400.02500.0250970,450
Dec 11, 20240.02400.02400.02300.02300.0230146,514
Dec 10, 20240.02400.02400.02400.02400.024060,454
Dec 9, 20240.02600.02600.02300.02300.0230274,925
Dec 6, 20240.02800.02800.02500.02500.0250239,887
Dec 5, 20240.03000.03000.02900.03000.03007,792
Dec 4, 20240.02900.03000.02900.03000.030042,026
Dec 3, 20240.02800.02900.02800.02900.029013,223
Dec 2, 20240.03100.03200.02900.03000.0300247,089
Nov 29, 20240.03000.03000.02700.02900.029030,965
Nov 28, 20240.03000.03000.02900.03000.030073,924
Nov 27, 20240.03000.03000.02900.03000.030064,348
Nov 26, 20240.02800.02900.02700.02900.029030,669
Nov 25, 20240.03100.03100.03000.03000.030022,633
Nov 22, 20240.03100.03100.03100.03100.031051,658
Nov 21, 20240.03100.03100.03100.03100.031010,002
Nov 20, 20240.03100.03100.03100.03100.031015,087
Nov 19, 20240.03100.03100.03100.03100.031020,813
Nov 18, 20240.03100.03100.03100.03100.03101,635
Nov 15, 20240.03100.03100.03100.03100.03109,506
Nov 14, 20240.03100.03100.03100.03100.031014,180
Nov 13, 20240.03100.03100.03100.03100.031063,995
Nov 12, 20240.03300.03300.03100.03100.0310165,534
Nov 11, 20240.03380.03380.03300.03300.0330128,282
Nov 8, 20240.03380.03380.03380.03380.033834,811
Nov 7, 20240.03720.03720.03380.03380.033869,588
Nov 6, 20240.04060.04060.03810.03810.038180,420
Nov 5, 20240.04060.04060.04060.04060.040614,322
Nov 4, 20240.04060.04060.04060.04060.0406354,304
Nov 1, 20240.04800.04800.04800.04800.048020,164
Oct 31, 20240.04800.04800.04800.04800.0480105,438
Oct 30, 20240.04800.04800.04800.04800.048073,102
Oct 29, 20240.04800.04800.04800.04800.0480152,861
Oct 25, 20240.04800.04800.04800.04800.04803,390
Oct 24, 20240.04500.04800.04500.04800.0480240,794
Oct 23, 20240.04600.04600.04500.04500.0450122,398
Oct 22, 20240.04800.04800.04700.04700.047025,540
Oct 21, 20240.04800.04800.04600.04800.048058,213
Oct 18, 20240.04600.04800.04600.04800.048035,337
Oct 17, 20240.04800.04800.04600.04800.048038,438
Oct 16, 20240.04800.04800.04800.04800.04802,083
Oct 15, 20240.04600.04800.04600.04800.048026,668
Oct 14, 20240.04700.04800.04600.04600.046016,881
Oct 11, 20240.04800.04800.04700.04800.048022,167
Oct 10, 20240.04800.04800.04700.04700.047037,064
Oct 9, 20240.04800.04800.04600.04600.04607,820
Oct 8, 20240.04700.04700.04600.04600.0460104,637
Oct 7, 20240.04800.04800.04700.04700.047047,203
Oct 4, 20240.04700.04800.04500.04800.0480114,720
Oct 3, 20240.04500.04700.04400.04700.0470112,057
Oct 2, 20240.04700.04700.04600.04700.0470264,285
Oct 1, 20240.04600.04700.04600.04600.0460216,009
Sep 30, 20240.04300.04500.04300.04500.04501,595
Sep 27, 20240.04200.04200.04200.04200.04207,603
Sep 26, 20240.04500.04500.04300.04300.043093,662
Sep 25, 20240.04800.04800.04600.04600.046078,756
Sep 24, 20240.04800.04800.04800.04800.04806,537
Sep 23, 20240.04700.04800.04700.04800.0480249,000
Sep 20, 20240.04600.04600.04600.04600.04602,472
Sep 19, 20240.04600.04600.04600.04600.04604,356
Sep 18, 20240.04700.04700.04700.04700.04704,824
Sep 17, 20240.04800.04800.04800.04800.048030,120
Sep 16, 20240.04800.04800.04800.04800.04808,003
Sep 13, 20240.04600.04600.04600.04600.046050,366
Sep 12, 20240.04300.04600.04300.04600.0460460,694
Sep 11, 20240.04300.04300.04300.04300.04303,855
Sep 10, 20240.04100.04100.04100.04100.04101,970
Sep 9, 20240.04200.04200.04100.04100.041031,072
Sep 6, 20240.04100.04100.04100.04100.041071,847
Sep 5, 20240.04100.04100.04100.04100.0410517,108
Sep 4, 20240.04400.04400.04200.04200.0420330,827
Sep 3, 20240.04700.04700.04400.04400.0440402,100
Sep 2, 20240.04600.04800.04600.04800.048038,592
Aug 30, 20240.04400.04400.04400.04400.044010,881
Aug 29, 20240.04500.04500.04500.04500.0450604,400
Aug 28, 20240.04500.04500.04500.04500.045037,207
Aug 27, 20240.04500.04500.04400.04400.044055,256
Aug 26, 20240.04500.04500.04500.04500.0450916,978
Aug 23, 20240.04500.04500.04500.04500.045011,860
Aug 22, 20240.04500.04500.04400.04500.0450282,130
Aug 21, 20240.04500.04500.04500.04500.0450387,053
Aug 20, 20240.04900.04900.04400.04400.0440406,858
Aug 19, 20240.04600.04900.04600.04800.048087,537
Aug 16, 20240.04700.04900.04600.04600.0460261,087
Aug 15, 20240.04900.04900.04800.04800.048018,702
Aug 14, 20240.04900.04900.04600.04900.049093,618
Aug 13, 20240.04900.04900.04700.04900.0490208,671
Aug 12, 20240.04900.04900.04800.04800.048026,362
Aug 9, 20240.04900.04900.04800.04800.048048,898
Aug 8, 20240.04900.04900.04800.04800.048053,083
Aug 7, 20240.04700.05000.04700.04900.0490319,409
Aug 6, 20240.05100.05100.04900.04900.0490110,289
Aug 5, 20240.05100.05100.05000.05100.0510325,621
Aug 2, 20240.05100.05100.05000.05100.051067,726
Aug 1, 20240.05000.05200.05000.05200.0520273,756
Jul 31, 20240.05300.05300.05100.05100.051038,372
Jul 30, 20240.05400.05400.05300.05300.053040,178
Jul 29, 20240.05700.05700.05300.05300.0530118,433
Jul 26, 20240.05700.05700.05500.05700.057080,288
Jul 25, 20240.05700.05700.05600.05700.0570105,725
Jul 24, 20240.05700.05800.05600.05700.0570335,396
Jul 23, 20240.05800.05800.05600.05700.057082,611
Jul 22, 20240.05200.05800.05200.05700.05701,262,923
Jul 19, 20240.05300.05300.04900.05000.0500193,427
Jul 18, 20240.05800.05800.05500.05500.055017,613
Jul 17, 20240.06300.06300.05900.05900.059043,135
Jul 16, 20240.06400.06400.06400.06400.06405,630
Jul 15, 20240.07100.07100.06500.06500.0650142,233
Jul 12, 20240.07800.07800.07300.07300.0730117,032
Jul 11, 20240.07100.08000.07100.07700.0770857,662
Jul 10, 20240.06300.07300.06300.07000.0700206,561
Jul 9, 20240.04700.06000.04700.06000.0600206,533
Jul 8, 20240.04300.04300.04300.04300.043022,533
Jul 5, 20240.04200.04300.04200.04300.0430449
Jul 4, 20240.04100.04100.04100.04100.041011,607
Jul 3, 20240.04100.04100.04100.04100.041013,817
Jul 2, 20240.04400.04400.04000.04000.040045,468
Jul 1, 20240.04700.04700.04500.04500.045014,278
Jun 27, 20240.04900.04900.04900.04900.04908,801
Jun 26, 20240.04700.04800.04700.04800.048012,491
Jun 25, 20240.04700.04700.04700.04700.04709,321
Jun 24, 20240.04900.04900.04900.04900.0490-
Jun 21, 20240.04800.05000.04800.04900.049081,503
Jun 20, 20240.04900.04900.04800.04900.049024,569
Jun 19, 20240.04900.05000.04900.05000.050021,335
Jun 18, 20240.05000.05100.05000.05100.051040,739
Jun 17, 20240.04900.04900.04900.04900.0490-
Jun 14, 20240.05400.05400.04900.04900.049032,672
Jun 13, 20240.05700.05700.05500.05500.055020,977
Jun 12, 20240.05800.05800.05700.05700.057035,207
Jun 11, 20240.06000.06000.05900.05900.059017,940
Jun 10, 20240.06400.06400.06300.06300.06308,534
Jun 7, 20240.06700.06700.06400.06500.06504,982
Jun 6, 20240.06700.06800.06600.06800.06808,134
Jun 5, 20240.06500.06800.06500.06800.068023,281
Jun 4, 20240.07000.07000.06700.06700.067022,478
May 31, 20240.07000.07100.07000.07000.07006,843
May 30, 20240.07100.07200.07100.07200.07202,879
May 29, 20240.07100.07100.07000.07100.071020,511
May 28, 20240.07000.07000.07000.07000.0700380
May 27, 20240.07000.07000.07000.07000.070077,675
May 24, 20240.07000.07000.07000.07000.07001,863
May 23, 20240.07000.07000.07000.07000.0700783
May 22, 20240.06800.07000.06800.07000.070021,910
May 21, 20240.06800.06900.06800.06800.068041,399
May 20, 20240.06900.06900.06900.06900.069013,759
May 17, 20240.06900.06900.06900.06900.06906,266
May 16, 20240.07000.07000.07000.07000.07002,422
May 15, 20240.07300.07300.06900.06900.0690128,185
May 14, 20240.07500.07500.07400.07400.074014,367
May 13, 20240.07500.07500.07500.07500.075013,577
May 10, 20240.07700.07700.07500.07500.075027,209
May 9, 20240.07600.07700.07600.07700.07704,903
May 8, 20240.07800.07800.07500.07500.075060,875
May 7, 20240.07800.07800.07800.07800.078010,941
May 6, 20240.07700.07700.07700.07700.07705,690
May 3, 20240.07700.07700.07700.07700.077047,909
May 2, 20240.07500.07500.07500.07500.0750555
May 1, 20240.07400.07400.07400.07400.074023,731
Apr 30, 20240.07300.07300.07300.07300.0730555
Apr 29, 20240.07200.07200.07200.07200.072036,733
Apr 26, 20240.07000.07000.07000.07000.07006,503
Apr 24, 20240.06900.06900.06900.06900.069016,777
Apr 23, 20240.07000.07000.07000.07000.070019,809
Apr 22, 20240.07000.07100.06900.06900.069023,646
Apr 19, 20240.06900.06900.06800.06800.06807,943
Apr 18, 20240.06900.07200.06900.07100.071051,828
Apr 17, 20240.06900.07000.06800.06900.06903,067
Apr 16, 20240.07200.07200.06800.06800.068015,493