Rainbow Rare Earths Ltd (RBWR)

RBWR
🏛️ 영국 →
18.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 17.50 18.00 17.00 18.00 0.5M
2025-09-25 18.00 18.10 17.00 17.45 0.6M
2025-09-24 17.50 19.00 17.50 17.90 2.2M
2025-09-23 17.50 18.00 17.00 17.90 1.0M
2025-09-22 15.75 18.50 15.00 17.25 2.4M
2025-09-19 15.50 16.00 15.00 15.50 0.1M
2025-09-18 15.50 16.00 15.00 15.80 0.2M
2025-09-17 15.63 16.00 15.25 15.25 0.4M
2025-09-16 15.75 16.00 15.20 15.25 0.7M
2025-09-15 16.00 16.50 15.50 16.00 0.5M
2025-09-12 16.00 17.00 15.50 16.00 0.4M
2025-09-11 16.75 17.00 15.63 16.00 1.0M
2025-09-10 17.25 17.50 16.50 16.75 0.6M
2025-09-09 17.25 17.95 16.00 17.25 0.6M
2025-09-08 17.25 17.50 17.00 17.25 0.2M
2025-09-05 17.50 18.00 17.00 17.25 0.9M
2025-09-04 17.00 17.92 16.50 17.50 1.3M
2025-09-03 18.00 18.50 16.50 17.00 1.1M
2025-09-02 17.00 18.50 16.50 17.80 3.7M
2025-09-01 15.75 17.00 15.50 17.00 1.6M
2025-08-29 15.25 15.50 15.00 15.50 0.4M
2025-08-28 15.25 15.50 15.00 15.25 0.5M
2025-08-27 15.25 15.50 15.00 15.50 1.5M
2025-08-26 14.50 15.50 14.00 15.25 0.8M
2025-08-22 14.25 15.00 14.00 14.50 0.6M
2025-08-21 14.75 15.00 14.00 14.40 0.7M
2025-08-20 15.50 15.50 14.50 14.70 0.6M
2025-08-19 15.50 16.00 14.68 15.50 1.6M
2025-08-18 15.63 16.00 15.00 15.25 0.5M
2025-08-15 15.63 16.00 15.13 15.50 0.8M
2025-08-14 16.00 16.50 15.00 15.80 2.3M
2025-08-13 17.50 18.00 15.50 16.00 2.0M
2025-08-12 17.50 18.00 16.92 17.50 1.0M
2025-08-11 17.50 18.00 17.00 17.50 4.0M
2025-08-08 17.00 18.00 16.50 17.45 2.5M
2025-08-07 16.75 18.00 15.85 16.85 3.0M
2025-08-06 15.25 17.00 15.50 16.60 4.4M
2025-08-05 13.75 16.00 13.50 15.40 2.2M
2025-08-04 13.75 14.00 13.50 13.75 0.5M
2025-08-01 14.00 14.00 13.50 13.80 0.2M
2025-07-31 14.00 14.50 13.50 13.50 0.4M
2025-07-30 14.00 14.50 13.50 14.00 0.2M
2025-07-29 14.00 14.36 13.75 14.00 0.5M
2025-07-28 13.50 14.00 13.00 14.00 0.5M
2025-07-25 13.25 14.00 13.00 13.50 0.7M
2025-07-24 13.25 13.45 13.06 13.30 0.2M
2025-07-23 13.25 13.50 13.00 13.25 0.5M
2025-07-22 14.00 14.50 13.00 13.25 0.5M
2025-07-21 13.75 14.50 13.50 13.80 0.6M
2025-07-18 13.50 14.00 13.00 13.80 0.6M
2025-07-17 13.50 13.90 13.40 13.50 0.4M
2025-07-16 13.50 14.00 13.30 13.50 0.8M
2025-07-15 13.50 14.00 13.00 13.30 1.4M
2025-07-14 13.50 14.00 13.00 13.30 1.3M
2025-07-11 12.25 14.50 12.13 13.30 3.6M
2025-07-10 11.25 12.50 11.00 12.50 2.4M
2025-07-09 11.25 11.50 11.00 11.25 0.4M
2025-07-08 11.25 11.38 11.00 11.10 0.7M
2025-07-07 11.25 11.50 11.00 11.25 0.8M
2025-07-04 11.25 11.50 11.00 11.25 0.3M
2025-07-03 11.00 11.50 10.82 11.25 0.7M
2025-07-02 11.00 11.40 10.50 11.00 0.3M
2025-07-01 11.00 11.45 10.80 11.00 0.1M
2025-06-30 11.00 11.50 10.87 11.00 0.2M
2025-06-27 11.00 11.50 10.50 11.10 0.2M
2025-06-26 11.25 11.50 11.00 11.00 0.7M
2025-06-25 11.25 11.25 11.20 11.25 0.0M
2025-06-24 11.25 11.45 11.06 11.25 0.2M
2025-06-23 11.00 11.50 10.50 11.25 0.8M
2025-06-20 11.00 11.50 10.50 11.00 0.3M
2025-06-19 11.00 11.40 10.50 11.00 0.4M
2025-06-18 11.00 11.24 10.65 11.00 0.3M
2025-06-17 11.25 11.50 10.90 11.00 1.5M
2025-06-16 11.00 11.50 10.50 11.00 0.5M
2025-06-13 11.00 11.19 10.84 11.00 0.0M
2025-06-12 11.00 11.50 10.50 11.00 0.1M
2025-06-11 11.25 11.50 10.75 11.00 0.3M
2025-06-10 11.25 11.50 11.00 11.25 0.8M
2025-06-09 11.00 11.50 10.90 11.25 0.3M
2025-06-06 11.00 11.48 10.75 11.00 0.2M
2025-06-05 11.00 11.30 10.75 11.00 0.2M
2025-06-04 11.00 10.95 10.75 11.00 0.3M
2025-06-03 10.75 11.00 10.50 11.00 0.1M
2025-06-02 11.50 11.65 10.60 10.75 0.5M
2025-05-30 11.50 11.40 11.20 11.50 0.2M
2025-05-29 11.75 12.50 11.25 11.50 0.9M
2025-05-28 11.25 12.00 11.00 12.00 0.9M
2025-05-27 11.25 11.50 11.00 11.25 0.6M
2025-05-23 11.25 11.50 11.10 11.25 0.1M
2025-05-22 11.25 11.50 11.00 11.25 0.1M
2025-05-21 11.25 11.32 11.00 11.25 0.1M
2025-05-20 11.50 11.50 11.00 11.25 0.2M
2025-05-19 11.50 11.72 11.00 11.50 0.4M
2025-05-16 11.50 11.75 11.10 11.50 0.4M
2025-05-15 11.25 11.50 11.00 11.50 0.7M
2025-05-14 11.25 11.48 11.12 11.25 0.3M
2025-05-13 11.25 11.50 11.00 11.25 0.7M
2025-05-12 11.50 11.50 11.00 11.25 0.4M
2025-05-09 11.50 11.75 11.23 11.50 1.0M
2025-05-08 11.25 12.00 11.00 11.50 0.4M
2025-05-07 11.50 11.50 11.00 11.25 0.6M
2025-05-06 12.00 12.00 11.38 11.80 0.6M
2025-05-02 12.00 12.04 11.65 12.00 0.0M
2025-05-01 12.00 12.50 11.50 12.00 0.3M
2025-04-30 12.00 12.30 11.75 12.00 0.3M
2025-04-29 12.00 12.29 11.92 12.00 0.1M
2025-04-28 12.00 12.35 11.85 12.00 0.1M
2025-04-25 12.00 12.50 11.50 12.00 0.3M
2025-04-24 12.00 12.50 11.50 12.00 1.5M
2025-04-23 12.25 12.50 11.70 12.00 0.4M
2025-04-22 10.25 12.43 10.00 12.25 3.0M
2025-04-17 10.25 10.50 10.18 10.25 0.2M
2025-04-16 10.75 11.00 10.00 10.25 0.7M
2025-04-15 10.75 11.00 10.20 10.75 0.2M
2025-04-14 9.75 11.00 9.50 10.75 1.0M
2025-04-11 9.75 10.50 9.50 9.75 0.5M
2025-04-10 9.75 10.00 9.50 9.75 0.3M
2025-04-09 9.50 9.99 9.05 9.75 0.2M
2025-04-08 9.25 10.00 9.27 9.70 1.1M
2025-04-07 9.50 9.70 9.00 9.30 1.0M
2025-04-04 9.25 10.00 9.00 9.50 1.8M
2025-04-03 9.25 9.48 9.05 9.25 0.4M
2025-04-02 9.25 9.48 9.03 9.10 0.0M
2025-04-01 9.50 9.50 9.00 9.25 0.2M
2025-03-31 9.75 10.00 9.50 9.50 0.1M
2025-03-28 9.75 9.85 9.50 9.50 0.3M
2025-03-27 9.75 10.00 9.55 9.75 0.3M
2025-03-26 9.75 9.80 9.68 9.75 0.0M
2025-03-25 9.75 9.83 9.55 9.75 0.2M
2025-03-24 9.75 9.83 9.68 9.75 0.0M
2025-03-21 9.75 9.83 9.68 9.75 0.0M
2025-03-20 9.75 9.85 9.50 9.75 0.2M
2025-03-19 9.75 9.85 9.68 9.75 0.1M
2025-03-18 10.00 10.00 9.50 9.66 1.3M
2025-03-17 9.75 10.50 9.50 10.00 0.4M
2025-03-14 9.75 10.00 9.50 9.75 0.4M
2025-03-13 10.00 10.38 9.50 9.75 0.9M
2025-03-12 9.50 10.25 9.28 10.10 1.6M
2025-03-11 9.50 9.75 9.21 9.50 0.2M
2025-03-10 10.38 10.50 9.20 9.50 2.1M
2025-03-07 10.63 10.75 10.00 10.30 0.4M
2025-03-06 10.75 10.70 10.25 10.63 0.3M
2025-03-05 10.75 11.00 10.50 10.75 0.5M
2025-03-04 11.25 11.50 10.50 10.75 0.9M
2025-03-03 11.25 11.50 11.00 11.25 0.2M
2025-02-28 11.25 11.50 11.00 11.25 0.2M
2025-02-27 12.00 12.00 11.00 11.25 0.6M
2025-02-26 12.00 11.92 11.75 12.00 0.5M
2025-02-25 12.13 12.25 12.00 12.00 0.3M
2025-02-24 12.13 12.20 12.00 12.13 1.5M
2025-02-21 12.13 12.14 12.00 12.13 0.3M
2025-02-20 12.13 12.25 12.00 12.13 0.2M
2025-02-19 12.13 12.10 12.00 12.00 0.6M
2025-02-18 12.13 12.25 12.00 12.00 0.6M
2025-02-17 12.13 12.24 12.00 12.00 0.6M
2025-02-14 12.13 12.05 12.01 12.13 0.1M
2025-02-13 12.00 12.10 11.75 12.00 0.3M
2025-02-12 12.25 12.50 11.75 12.00 1.5M
2025-02-11 12.25 12.07 12.03 12.25 1.3M
2025-02-10 12.25 12.60 12.00 12.25 0.2M
2025-02-07 12.25 12.25 12.03 12.20 0.2M
2025-02-06 12.25 12.50 12.00 12.00 0.4M
2025-02-05 12.25 12.50 12.00 12.25 0.4M
2025-02-04 12.25 12.25 12.00 12.25 0.3M
2025-02-03 12.25 12.50 11.75 12.25 3.1M
2025-01-31 12.25 12.25 12.03 12.25 0.1M
2025-01-30 12.25 12.40 12.00 12.25 0.1M
2025-01-29 12.25 12.25 12.00 12.25 0.4M
2025-01-28 12.25 12.25 12.02 12.25 1.7M
2025-01-27 12.25 12.50 12.00 12.25 0.3M
2025-01-24 12.25 12.25 12.00 12.25 0.1M
2025-01-23 12.25 12.30 12.03 12.25 0.2M
2025-01-22 12.25 12.48 12.10 12.25 0.3M
2025-01-21 12.50 13.00 12.05 12.20 0.4M
2025-01-20 12.50 12.63 12.00 12.50 0.1M
2025-01-17 12.75 13.00 12.00 12.50 0.2M
2025-01-16 12.63 12.74 12.50 12.75 0.5M
2025-01-15 12.25 12.75 12.31 12.75 0.9M
2025-01-14 12.25 12.50 12.20 12.25 1.0M
2025-01-13 12.25 12.50 12.00 12.30 0.7M
2025-01-10 12.25 12.38 12.18 12.25 0.1M
2025-01-09 12.25 12.43 12.00 12.25 0.9M
2025-01-08 12.25 12.50 12.00 12.25 0.9M
2025-01-07 12.25 12.50 12.00 12.25 0.2M
2025-01-06 12.25 12.50 12.00 12.25 0.1M
2025-01-03 12.25 12.47 12.27 12.25 0.1M
2025-01-02 12.25 12.50 12.00 12.25 0.2M