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

ASX - Delayed Quote AUD

Richmond Vanadium Technology Limited (RVT.AX)

Compare
0.1500
0.0000
(0.00%)
At close: April 11 at 1:27:27 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.15000.15000.15000.15000.150010,250
Apr 10, 20250.14500.15000.14500.15000.150043,450
Apr 9, 20250.14500.14500.14500.14500.145024,023
Apr 8, 20250.14500.14500.14500.14500.1450-
Apr 7, 20250.14000.14500.13500.14500.145044,853
Apr 4, 20250.13000.13000.13000.13000.13005,000
Apr 3, 20250.13000.13000.13000.13000.130088
Apr 2, 20250.13000.13000.13000.13000.1300-
Apr 1, 20250.13000.13000.13000.13000.1300798
Mar 31, 20250.12000.13000.12000.13000.130066,285
Mar 28, 20250.12000.12000.11500.11500.115062,068
Mar 27, 20250.13500.13500.12000.12000.1200129,695
Mar 26, 20250.14000.14000.13000.13000.130072,906
Mar 25, 20250.14000.14000.14000.14000.140048,058
Mar 24, 20250.15500.15500.14000.15000.150023,305
Mar 21, 20250.13000.15000.13000.15000.150083,810
Mar 20, 20250.14000.15000.14000.15000.150036,948
Mar 19, 20250.14500.14500.14500.14500.14508,626
Mar 18, 20250.15500.15500.14500.14500.145069,141
Mar 17, 20250.16000.16000.15000.16000.160036,616
Mar 14, 20250.16000.16000.15500.15500.155066,751
Mar 13, 20250.16000.16000.15500.15500.1550126,394
Mar 12, 20250.15000.16000.15000.16000.160024,713
Mar 11, 20250.16000.16000.15000.15000.1500110,994
Mar 10, 20250.16500.16500.16000.16500.165017,817
Mar 7, 20250.15500.16500.15500.16500.165017,885
Mar 6, 20250.16000.16000.15500.15500.15504,360
Mar 5, 20250.15000.16000.15000.16000.160047,075
Mar 4, 20250.15500.16500.14500.15000.150048,069
Mar 3, 20250.14500.15500.14500.15500.155023,553
Feb 28, 20250.13000.14500.13000.14500.145024,470
Feb 27, 20250.12000.12000.12000.12000.1200-
Feb 26, 20250.12000.12000.12000.12000.120034,589
Feb 25, 20250.12500.12500.12000.12000.12007,190
Feb 24, 20250.14000.14000.14000.14000.140019,145
Feb 21, 20250.12000.12000.12000.12000.120044,938
Feb 20, 20250.11000.12000.11000.12000.1200260,090
Feb 19, 20250.14000.14000.13000.13000.130092,628
Feb 18, 20250.14500.14500.14500.14500.14501,068
Feb 17, 20250.15500.15500.15000.15000.150020,164
Feb 14, 20250.14500.15500.14500.15500.155024,023
Feb 13, 20250.15000.15000.15000.15000.150019
Feb 12, 20250.15500.15500.15500.15500.15503,040
Feb 11, 20250.15500.15500.15500.15500.155030,434
Feb 10, 20250.16000.16000.14500.14500.145012,474
Feb 7, 20250.16000.16000.16000.16000.160015,679
Feb 6, 20250.14500.14500.14000.14000.140036,938
Feb 5, 20250.14500.15500.14500.14500.145072,697
Feb 4, 20250.16000.16000.15500.15500.15503,856
Feb 3, 20250.18000.18000.16000.16500.165028,102
Jan 31, 20250.18000.18500.18000.18500.185014,750
Jan 30, 20250.17500.18000.17500.18000.180042,163
Jan 29, 20250.17500.17500.17000.17500.175032,657
Jan 28, 20250.16500.17500.16500.17500.175013,488
Jan 24, 20250.18000.18000.16500.16500.16505,598
Jan 23, 20250.16500.16500.16500.16500.16501,172
Jan 22, 20250.17000.17000.16500.16500.16509,604
Jan 21, 20250.18500.18500.17000.17500.175029,752
Jan 20, 20250.18000.18500.18000.18500.18504,459
Jan 17, 20250.18500.18500.17500.18000.180022,213
Jan 16, 20250.17500.18500.17000.18500.185022,302
Jan 15, 20250.16500.16500.16000.16000.160071,003
Jan 14, 20250.17500.17500.16500.16500.165055,882
Jan 13, 20250.18500.18500.17500.17500.175043,197
Jan 10, 20250.18500.19000.18500.19000.190011,012
Jan 9, 20250.20500.20500.18500.18500.185069,610
Jan 8, 20250.20500.20500.20500.20500.20501,711
Jan 7, 20250.21000.22000.21000.21000.210025,577
Jan 6, 20250.22000.23000.21000.21000.210088,525
Jan 3, 20250.22000.22000.21000.21000.210035,871
Jan 2, 20250.23000.23000.21000.22000.220034,646
Dec 31, 20240.22000.23500.21500.23500.235033,127
Dec 30, 20240.21000.21500.21000.21500.215014,821
Dec 27, 20240.21000.21000.20500.20500.205022,031
Dec 24, 20240.21000.21000.21000.21000.210015,347
Dec 23, 20240.21500.21500.21500.21500.2150716
Dec 20, 20240.22000.22000.21500.21500.21506,796
Dec 19, 20240.22000.23000.22000.22000.220016,971
Dec 18, 20240.22000.24500.22000.22000.220051,671
Dec 17, 20240.24000.24000.20000.21000.2100235,460
Dec 16, 20240.25500.25500.25500.25500.255049
Dec 13, 20240.25000.26000.25000.26000.260027,852
Dec 12, 20240.25000.25000.24000.24000.24003,865
Dec 11, 20240.25000.25000.25000.25000.250038,432
Dec 10, 20240.25000.25000.25000.25000.25002,100
Dec 9, 20240.26000.26000.25000.25000.250040,875
Dec 6, 20240.26000.26000.26000.26000.2600-
Dec 5, 20240.26000.26000.26000.26000.260010
Dec 4, 20240.26000.26000.26000.26000.2600-
Dec 3, 20240.26000.26000.25000.26000.260038,730
Dec 2, 20240.26000.26000.26000.26000.2600-
Nov 29, 20240.26000.26000.26000.26000.2600-
Nov 28, 20240.26000.26000.26000.26000.260010
Nov 27, 20240.26000.26000.26000.26000.2600-
Nov 26, 20240.26000.26000.26000.26000.260025,000
Nov 25, 20240.28500.28500.25000.25000.250050,379
Nov 22, 20240.30000.30000.28500.28500.285013,333
Nov 21, 20240.28000.30000.28000.30000.300069,893
Nov 20, 20240.27000.29000.27000.29000.290018,045
Nov 19, 20240.26500.26500.24500.26500.265043,578
Nov 18, 20240.24000.24500.24000.24500.245079,917
Nov 15, 20240.28500.28500.28500.28500.2850-
Nov 14, 20240.30500.30500.27500.28500.285017,162
Nov 13, 20240.31000.31000.31000.31000.3100-
Nov 12, 20240.31000.31000.31000.31000.31006,217
Nov 11, 20240.31000.31000.31000.31000.310011,703
Nov 8, 20240.32000.32000.31000.31000.310023,564
Nov 7, 20240.32000.32000.31500.32000.3200431,467
Nov 6, 20240.32000.32000.31500.32000.3200509,163
Nov 5, 20240.32000.32000.31500.32000.3200523,374
Nov 4, 20240.31000.32000.31000.31500.3150490,074
Nov 1, 20240.29500.31500.29500.31500.3150100,000
Oct 31, 20240.29000.29000.29000.29000.290025,000
Oct 30, 20240.29500.29500.29500.29500.2950-
Oct 29, 20240.29500.29500.29500.29500.295013,809
Oct 28, 20240.29000.29000.29000.29000.2900246
Oct 25, 20240.30000.30000.30000.30000.3000-
Oct 24, 20240.30000.30000.30000.30000.3000-
Oct 23, 20240.30000.30000.30000.30000.3000-
Oct 22, 20240.30000.30000.30000.30000.3000917
Oct 21, 20240.32000.32000.32000.32000.3200-
Oct 18, 20240.32000.32000.32000.32000.320010,000
Oct 17, 20240.33000.33000.33000.33000.3300-
Oct 16, 20240.33000.33000.33000.33000.330036
Oct 15, 20240.33000.33000.33000.33000.33006
Oct 14, 20240.32500.33000.32500.33000.33008,000
Oct 11, 20240.33000.33000.33000.33000.330040,000
Oct 10, 20240.33000.33000.33000.33000.33001,666
Oct 9, 20240.31000.32500.31000.32000.320028,328
Oct 8, 20240.31500.31500.29500.29500.29504,327
Oct 7, 20240.32000.32000.32000.32000.320011,600
Oct 4, 20240.31000.31000.31000.31000.3100-
Oct 3, 20240.31000.31000.31000.31000.31002,489
Oct 2, 20240.32000.32000.31000.31000.31002,830
Oct 1, 20240.31000.31500.31000.31500.315046,564
Sep 30, 20240.29500.29500.29500.29500.29501,750
Sep 27, 20240.30000.30000.30000.30000.30002,162
Sep 26, 20240.30000.30000.30000.30000.3000-
Sep 25, 20240.30000.30000.30000.30000.300028
Sep 24, 20240.29500.30500.29500.30500.3050114,157
Sep 23, 20240.30500.30500.30500.30500.305055,000
Sep 20, 20240.30500.30500.30500.30500.305050,000
Sep 19, 20240.30500.30500.30500.30500.3050-
Sep 18, 20240.30500.30500.30500.30500.30505,000
Sep 17, 20240.30500.30500.30000.30000.300021
Sep 16, 20240.28500.28500.28500.28500.285038,077
Sep 13, 20240.28500.28500.28500.28500.2850-
Sep 12, 20240.28500.28500.28500.28500.285010,000
Sep 11, 20240.29500.29500.29000.29000.29001,017
Sep 10, 20240.29500.29500.29500.29500.2950-
Sep 9, 20240.29500.29500.29500.29500.295038,287
Sep 6, 20240.31000.31000.31000.31000.3100-
Sep 5, 20240.31000.31000.31000.31000.3100-
Sep 4, 20240.31000.31000.31000.31000.3100-
Sep 3, 20240.31000.31000.31000.31000.3100-
Sep 2, 20240.31000.31000.31000.31000.310037,561
Aug 30, 20240.31500.31500.31500.31500.31503,000
Aug 29, 20240.31250.31250.31250.31250.3125-
Aug 28, 20240.31500.31500.31250.31250.31253,002
Aug 27, 20240.31000.32000.31000.32000.320066,530
Aug 26, 20240.28500.29500.28500.29500.295014,313
Aug 23, 20240.26000.26000.26000.26000.2600-
Aug 22, 20240.26000.26000.26000.26000.2600-
Aug 21, 20240.26000.26000.26000.26000.2600-
Aug 20, 20240.26000.26000.26000.26000.260010
Aug 19, 20240.30000.30000.25000.25000.250040,959
Aug 16, 20240.30000.30000.30000.30000.30009,753
Aug 15, 20240.31000.32000.31000.32000.32009,914
Aug 14, 20240.30000.30000.30000.30000.30005,010
Aug 13, 20240.31000.31000.31000.31000.31001,640
Aug 12, 20240.31000.31000.31000.31000.310054,420
Aug 9, 20240.31000.31000.31000.31000.31003,248
Aug 8, 20240.30500.30500.30500.30500.305086
Aug 7, 20240.28500.30500.28500.30500.305014,761
Aug 6, 20240.28000.28000.28000.28000.28007,500
Aug 5, 20240.27500.27500.27500.27500.27505,000
Aug 2, 20240.27000.27000.27000.27000.2700-
Aug 1, 20240.27000.27000.27000.27000.2700-
Jul 31, 20240.29000.29000.27000.27000.270046,458
Jul 30, 20240.29500.29500.29000.29000.290051,733
Jul 29, 20240.31000.31000.30000.30000.300012,074
Jul 26, 20240.31000.31000.31000.31000.31004,777
Jul 25, 20240.31000.31000.31000.31000.3100-
Jul 24, 20240.31000.31000.31000.31000.31009,000
Jul 23, 20240.30000.30500.30000.30000.300053,982
Jul 22, 20240.29000.29000.29000.29000.29002,800
Jul 19, 20240.29000.29000.29000.29000.290016,492
Jul 18, 20240.30000.30000.30000.30000.30001,830
Jul 17, 20240.30000.30000.30000.30000.3000-
Jul 16, 20240.30000.30000.30000.30000.3000-
Jul 15, 20240.30000.30000.30000.30000.30002,148
Jul 12, 20240.30500.30500.30000.30000.30008,017
Jul 11, 20240.30500.30500.30500.30500.30504,781
Jul 10, 20240.30500.34000.29000.30000.300054,147
Jul 9, 20240.29500.29500.29500.29500.2950830
Jul 8, 20240.30500.30500.30500.30500.3050-
Jul 5, 20240.29000.31000.28500.30500.3050108,227
Jul 4, 20240.27500.28000.27500.28000.280044,127
Jul 3, 20240.24000.24000.24000.24000.2400-
Jul 2, 20240.24000.24000.24000.24000.2400-
Jul 1, 20240.24000.24000.24000.24000.2400130
Jun 28, 20240.24000.24000.24000.24000.24005,796
Jun 27, 20240.22000.22000.22000.22000.2200-
Jun 26, 20240.24500.24500.22000.22000.220046,201
Jun 25, 20240.26000.26000.26000.26000.26003,482
Jun 24, 20240.26500.26500.26500.26500.26509,168
Jun 21, 20240.26500.26500.26500.26500.2650-
Jun 20, 20240.26500.27000.26500.26500.265048,035
Jun 19, 20240.30000.30000.30000.30000.30004,668
Jun 18, 20240.30000.30000.30000.30000.300013,122
Jun 17, 20240.31000.31000.30500.30500.305030,485
Jun 14, 20240.30000.31000.30000.31000.310046,644
Jun 13, 20240.30000.30000.30000.30000.300015,759
Jun 12, 20240.30500.30500.30500.30500.3050-
Jun 11, 20240.30000.31000.30000.30500.305096,450
Jun 7, 20240.32500.32500.32500.32500.3250-
Jun 6, 20240.32500.32500.32500.32500.325010,750
Jun 5, 20240.33000.33000.31000.31000.310033,987
Jun 4, 20240.30500.33000.30500.33000.3300111,860
Jun 3, 20240.31000.31000.30000.31000.310042,138
May 31, 20240.29500.31000.29500.31000.310022,678
May 30, 20240.28000.29500.28000.29500.295021,550
May 29, 20240.26000.28000.26000.28000.280022,001
May 28, 20240.25000.28000.25000.27500.2750100,460
May 27, 20240.24500.25000.24000.24000.240068,414
May 24, 20240.27500.27500.27500.27500.2750-
May 23, 20240.27500.27500.27500.27500.27504,100
May 22, 20240.28000.28000.27000.27000.27007,000
May 21, 20240.25000.25000.25000.25000.25002,460
May 20, 20240.25000.25000.25000.25000.2500-
May 17, 20240.25000.25000.25000.25000.250012,862
May 16, 20240.25000.25000.25000.25000.2500916
May 15, 20240.25000.25000.25000.25000.2500-
May 14, 20240.25000.25000.25000.25000.2500-
May 13, 20240.28000.28500.25000.25000.250050,921
May 10, 20240.28500.28500.28500.28500.2850-
May 9, 20240.28500.28500.28500.28500.28502,732
May 8, 20240.28000.28500.28000.28500.285023,477
May 7, 20240.28500.28500.26000.26000.260030,151
May 6, 20240.27000.29000.27000.29000.290038,585
May 3, 20240.25000.25000.25000.25000.2500440
May 2, 20240.24000.24000.24000.24000.24002,804
May 1, 20240.25000.25000.23000.23500.235068,677
Apr 30, 20240.28000.28000.24500.24500.245080,526
Apr 29, 20240.28500.28500.28000.28000.280027,763
Apr 26, 20240.28000.28000.28000.28000.2800-
Apr 24, 20240.29000.29000.28000.28000.280010,000
Apr 23, 20240.29000.29000.29000.29000.29002,475
Apr 22, 20240.28000.28000.28000.28000.2800-
Apr 19, 20240.29500.29500.28000.28000.2800115,590
Apr 18, 20240.33000.33000.33000.33000.3300-
Apr 17, 20240.33000.33000.33000.33000.3300-
Apr 16, 20240.33000.33000.33000.33000.3300-
Apr 15, 20240.33000.33000.33000.33000.3300-
Apr 12, 20240.32500.33000.30000.33000.330020,841
Apr 11, 20240.31500.31500.31500.31500.3150-

Related Tickers