Restaurant Brands New Zealand Limited (NZE:RBD)
New Zealand · Delayed Price · Currency is NZD 2.880
+0.010 (0.35%)
Aug 8, 2025, 5:00 PM NZST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | 0.35% | 16,422 |
| Aug 7, 2025 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | 0.70% | 8,528 |
| Aug 6, 2025 | 2.90 | 2.94 | 2.85 | 2.85 | 2.85 | -1.72% | 1,271,947 |
| Aug 5, 2025 | 2.94 | 2.99 | 2.90 | 2.90 | 2.90 | - | 13,621 |
| Aug 4, 2025 | 2.90 | 2.96 | 2.90 | 2.90 | 2.90 | - | 1,541,451 |
| Aug 1, 2025 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | - | 11,724 |
| Jul 31, 2025 | 2.91 | 2.96 | 2.90 | 2.90 | 2.90 | -0.68% | 13,860 |
| Jul 30, 2025 | 2.90 | 2.95 | 2.90 | 2.92 | 2.92 | -1.35% | 7,992 |
| Jul 29, 2025 | 2.99 | 3.03 | 2.96 | 2.96 | 2.96 | -1.33% | 28,910 |
| Jul 28, 2025 | 2.99 | 3.03 | 2.99 | 3.00 | 3.00 | 0.33% | 17,541 |
| Jul 25, 2025 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 18,648 |
| Jul 24, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 9,726 |
| Jul 23, 2025 | 2.97 | 3.06 | 2.97 | 3.00 | 3.00 | 0.67% | 52,605 |
| Jul 22, 2025 | 3.01 | 3.03 | 2.98 | 2.98 | 2.98 | - | 14,401 |
| Jul 21, 2025 | 3.06 | 3.10 | 2.98 | 2.98 | 2.98 | -0.33% | 23,120 |
| Jul 18, 2025 | 2.99 | 3.04 | 2.99 | 2.99 | 2.99 | -2.92% | 6,154 |
| Jul 17, 2025 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | 3.36% | 10,643 |
| Jul 16, 2025 | 3.00 | 3.05 | 2.98 | 2.98 | 2.98 | -1.65% | 18,787 |
| Jul 15, 2025 | 2.99 | 3.04 | 2.99 | 3.03 | 3.03 | 0.33% | 9,145 |
| Jul 14, 2025 | 3.00 | 3.05 | 2.98 | 3.02 | 3.02 | 1.34% | 11,449 |
| Jul 11, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 36,122 |
| Jul 10, 2025 | 2.96 | 3.01 | 2.96 | 3.00 | 3.00 | 0.67% | 10,103 |
| Jul 9, 2025 | 3.03 | 3.03 | 2.96 | 2.98 | 2.98 | -1.97% | 18,334 |
| Jul 8, 2025 | 3.00 | 3.04 | 2.95 | 3.04 | 3.04 | 1.33% | 27,884 |
| Jul 7, 2025 | 3.01 | 3.07 | 3.00 | 3.00 | 3.00 | -0.33% | 12,121 |
| Jul 4, 2025 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | -1.31% | 5,872 |
| Jul 3, 2025 | 3.08 | 3.08 | 3.00 | 3.05 | 3.05 | -0.97% | 9,959 |
| Jul 2, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 2.67% | 20,927 |
| Jul 1, 2025 | 3.09 | 3.09 | 2.98 | 3.00 | 3.00 | -2.60% | 20,064 |
| Jun 30, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 0.98% | 24,604 |
| Jun 27, 2025 | 2.97 | 3.05 | 2.97 | 3.05 | 3.05 | - | 20,225 |
| Jun 26, 2025 | 3.04 | 3.07 | 2.99 | 3.05 | 3.05 | -1.29% | 23,929 |
| Jun 25, 2025 | 2.97 | 3.09 | 2.96 | 3.09 | 3.09 | 4.04% | 35,460 |
| Jun 24, 2025 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -1.00% | 7,889 |
| Jun 23, 2025 | 2.97 | 3.00 | 2.95 | 3.00 | 3.00 | 1.69% | 10,597 |
| Jun 19, 2025 | 2.95 | 2.97 | 2.88 | 2.95 | 2.95 | 2.08% | 10,261 |
| Jun 18, 2025 | 2.87 | 2.93 | 2.83 | 2.89 | 2.89 | - | 14,452 |
| Jun 17, 2025 | 2.90 | 2.90 | 2.82 | 2.89 | 2.89 | 1.40% | 11,663 |
| Jun 16, 2025 | 2.89 | 2.90 | 2.83 | 2.85 | 2.85 | 0.71% | 7,811 |
| Jun 13, 2025 | 2.99 | 2.99 | 2.83 | 2.83 | 2.83 | -4.07% | 11,616 |
| Jun 12, 2025 | 2.83 | 2.95 | 2.83 | 2.95 | 2.95 | 3.87% | 29,091 |
| Jun 11, 2025 | 2.89 | 2.89 | 2.83 | 2.84 | 2.84 | -1.73% | 48,521 |
| Jun 10, 2025 | 2.94 | 2.99 | 2.89 | 2.89 | 2.89 | -2.03% | 41,823 |
| Jun 9, 2025 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -2.64% | 33,691 |
| Jun 6, 2025 | 3.03 | 3.03 | 3.00 | 3.03 | 3.03 | -0.66% | 4,595 |
| Jun 5, 2025 | 3.05 | 3.10 | 3.05 | 3.05 | 3.05 | - | 7,097 |
| Jun 4, 2025 | 3.04 | 3.09 | 2.94 | 3.05 | 3.05 | 1.67% | 33,632 |
| Jun 3, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -2.60% | 26,035 |
| May 30, 2025 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | 0.98% | 9,849 |
| May 29, 2025 | 3.10 | 3.10 | 2.98 | 3.05 | 3.05 | -1.29% | 54,577 |