The Rank Group Plc ( RANKF) - Price History
Stock symbol RANKF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RANKF (The Rank Group Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.90 | $0.90 |
| April 2026 | $0.90 | $0.90 |
| March 2026 | $0.90 | $0.90 |
| February 2026 | $0.90 | $0.90 |
| January 2026 | $0.90 | $0.90 |
| December 2025 | $1.70 | $1.70 |
| November 2025 | $1.70 | $1.70 |
| October 2025 | $1.70 | $1.70 |
| September 2025 | $1.70 | $1.70 |
| August 2025 | $1.67 | $1.70 |
| July 2025 | $1.56 | $1.56 |
| June 2025 | $1.54 | $1.56 |
| May 2025 | $1.07 | $1.07 |
| April 2025 | $1.07 | $1.07 |
| March 2025 | $1.05 | $1.07 |
| February 2025 | $1.05 | $1.07 |
| January 2025 | $0.80 | $0.80 |
| December 2024 | $0.78 | $0.80 |
| November 2024 | $1 | $1 |
| October 2024 | $1 | $1 |
| September 2024 | $0.96 | $1 |
| August 2024 | $0.92 | $0.96 |
| July 2024 | $0.85 | $0.85 |
| June 2024 | $0.85 | $0.85 |
| May 2024 | $0.85 | $0.85 |
| April 2024 | $0.81 | $0.84 |
| March 2024 | $0.93 | $0.93 |
| February 2024 | $0.89 | $0.92 |
| January 2024 | $0.87 | $0.90 |
| December 2023 | $0.96 | $1 |
| November 2023 | $0.86 | $0.90 |
| October 2023 | $0.91 | $0.95 |
| September 2023 | $1.14 | $1.14 |
| August 2023 | $1.14 | $1.14 |
| July 2023 | $1.10 | $1.14 |
| June 2023 | $1.21 | $1.21 |
| May 2023 | $1.16 | $1.21 |
| April 2023 | $0.88 | $0.92 |
| March 2023 | $1.05 | $1.05 |
| February 2023 | $1.05 | $1.05 |
| January 2023 | $1.05 | $1.05 |
| December 2022 | $1.02 | $1.06 |
| November 2022 | $0.95 | $0.99 |
| October 2022 | $1.04 | $1.04 |
| September 2022 | $1.04 | $1.04 |
| August 2022 | $1 | $1.04 |
| July 2022 | $0.95 | $0.99 |
| June 2022 | $0.94 | $0.97 |
| May 2022 | $1.43 | $1.43 |
| April 2022 | $1.38 | $1.43 |
| March 2022 | $1.63 | $1.69 |
| February 2022 | $2.05 | $2.13 |
| January 2022 | $1.98 | $2.06 |
| December 2021 | $2.01 | $2.09 |
| November 2021 | $1.71 | $1.78 |
| October 2021 | $2.16 | $2.25 |
| September 2021 | $2.26 | $2.35 |
| August 2021 | $2.55 | $2.55 |
| July 2021 | $2.45 | $2.55 |
| June 2021 | $2.80 | $2.80 |
| May 2021 | $2.69 | $2.80 |
| April 2021 | $2.60 | $2.70 |
| March 2021 | $2.52 | $2.62 |
| February 2021 | $1.89 | $1.96 |
| January 2021 | $2.03 | $2.03 |
| December 2020 | $1.95 | $2.03 |
| November 2020 | $1.70 | $1.77 |
| October 2020 | $1.71 | $1.71 |
| September 2020 | $1.64 | $1.71 |
| August 2020 | $1.66 | $1.72 |
| July 2020 | $1.70 | $1.77 |
| June 2020 | $1.80 | $1.87 |
| May 2020 | $1.64 | $1.71 |
| April 2020 | $1.39 | $1.44 |
| March 2020 | $1.22 | $1.27 |
| February 2020 | $3.75 | $3.90 |
| January 2020 | $3.45 | $3.62 |
| December 2019 | $3.36 | $3.52 |
| November 2019 | $2.82 | $2.96 |
| October 2019 | $2.89 | $3.03 |
| September 2019 | $2.09 | $2.11 |
| August 2019 | $1.96 | $2.11 |
| July 2019 | $2.08 | $2.10 |
| June 2019 | $2.08 | $2.10 |
| May 2019 | $1.95 | $2.10 |
| April 2019 | $1.90 | $2.04 |
| March 2019 | $1.85 | $1.99 |
| February 2019 | $2.13 | $2.33 |
| January 2019 | $1.71 | $1.87 |
| December 2018 | $1.76 | $1.92 |
| November 2018 | $2.06 | $2.11 |
| October 2018 | $1.93 | $2.11 |
| September 2018 | $2.02 | $2.26 |
| August 2018 | $1.88 | $2.10 |
| July 2018 | $2.15 | $2.41 |
| June 2018 | $2.13 | $2.38 |
| May 2018 | $2.91 | $2.97 |
| April 2018 | $2.91 | $2.97 |
| March 2018 | $2.65 | $2.97 |
| February 2018 | $2.81 | $3.15 |
| January 2018 | $3.10 | $3.17 |
| December 2017 | $2.81 | $3.17 |
| November 2017 | $2.77 | $3.12 |
| October 2017 | $2.63 | $2.97 |
| September 2017 | $2.84 | $2.90 |
| August 2017 | $2.77 | $2.90 |
| July 2017 | $2.51 | $2.90 |
| June 2017 | $2.63 | $3.04 |
| May 2017 | $2.45 | $2.57 |
| April 2017 | $2.22 | $2.57 |
| March 2017 | $2.19 | $2.53 |
| February 2017 | $2.23 | $2.58 |
| January 2017 | $2.01 | $2.35 |
| December 2016 | $2.04 | $2.38 |
| November 2016 | $2.14 | $2.50 |
| October 2016 | $2.47 | $2.62 |
| September 2016 | $2.47 | $2.62 |
| August 2016 | $2.19 | $2.62 |
| July 2016 | $2.74 | $3.28 |
| June 2016 | $2.69 | $3.22 |
| May 2016 | $3.22 | $3.49 |
| April 2016 | $2.91 | $3.49 |
| March 2016 | $2.94 | $3.52 |
| February 2016 | $3.01 | $3.60 |
| January 2016 | $3.82 | $4.17 |
| December 2015 | $3.45 | $4.17 |
| November 2015 | $3.47 | $3.79 |
| October 2015 | $3.47 | $3.79 |
| September 2015 | $3.47 | $3.79 |
| August 2015 | $3.09 | $3.79 |
| July 2015 | $3.01 | $3.70 |
| June 2015 | $2.85 | $3.50 |
| May 2015 | $2.56 | $2.85 |
| April 2015 | $2.56 | $2.85 |
| March 2015 | $2.56 | $2.85 |
| February 2015 | $2.32 | $2.85 |
| January 2015 | $1.87 | $2.32 |
| December 2014 | $1.98 | $2.45 |
| November 2014 | $2.29 | $2.57 |
| October 2014 | $2.08 | $2.57 |
| September 2014 | $2.41 | $2.71 |
| August 2014 | $2.36 | $2.71 |
| July 2014 | $2.14 | $2.71 |
| June 2014 | $2.35 | $2.70 |
| May 2014 | $2.35 | $2.70 |
| April 2014 | $2.13 | $2.70 |
| March 2014 | $2.03 | $2.57 |
| February 2014 | $1.86 | $2.35 |
| January 2014 | $1.79 | $2.29 |
| December 2013 | $1.63 | $2.08 |
| November 2013 | $1.71 | $2.19 |
| October 2013 | $1.85 | $2.37 |
| September 2013 | $1.95 | $2.49 |
| August 2013 | $1.85 | $2.40 |
| July 2013 | $1.88 | $2.43 |
| June 2013 | $2.19 | $2.54 |
| May 2013 | $2.19 | $2.54 |
| April 2013 | $1.96 | $2.54 |
| March 2013 | $1.86 | $2.41 |
| February 2013 | $1.78 | $2.32 |
| January 2013 | $2.01 | $2.33 |
| December 2012 | $1.78 | $2.33 |
| November 2012 | $2 | $2.32 |
| October 2012 | $1.78 | $2.32 |
| September 2012 | $1.89 | $2.20 |
| August 2012 | $1.66 | $2.20 |
| July 2012 | $1.34 | $1.78 |
| May 2012 | $1.37 | $1.82 |
| March 2012 | $1.50 | $2 |
| January 2012 | $1.47 | $1.97 |
| December 2011 | $1.55 | $2.08 |
| November 2011 | $1.72 | $2.30 |
| October 2011 | $1.45 | $1.94 |
| September 2011 | $1.40 | $1.88 |
| August 2011 | $1.45 | $1.94 |
| July 2011 | $1.75 | $2.36 |
| June 2011 | $1.74 | $2.34 |
| May 2011 | $1.83 | $2.47 |
| April 2011 | $1.89 | $2.55 |
| March 2011 | $1.75 | $2.37 |
| February 2011 | $1.55 | $2.10 |
| January 2011 | $1.47 | $2 |
| December 2010 | $1.41 | $1.91 |
| October 2010 | $1.42 | $1.92 |
| September 2010 | $1.36 | $1.85 |
| August 2010 | $1.21 | $1.64 |
| July 2010 | $1.08 | $1.46 |
| June 2010 | $1.25 | $1.70 |
| May 2010 | $1.25 | $1.70 |
| April 2010 | $1.29 | $1.75 |
| March 2010 | $1.22 | $1.65 |
| February 2010 | $1.11 | $1.50 |
| January 2010 | $0.96 | $1.30 |
| December 2009 | $0.94 | $1.27 |
| November 2009 | $0.96 | $1.30 |
| October 2009 | $1.05 | $1.42 |
| September 2009 | $0.97 | $1.31 |
| August 2009 | $0.87 | $1.18 |
| July 2009 | $0.81 | $1.10 |
| June 2009 | $0.74 | $1 |
| May 2009 | $0.81 | $1.10 |
| March 2009 | $0.77 | $1.05 |
| February 2009 | $0.59 | $0.80 |
| January 2009 | $0.59 | $0.80 |
| December 2008 | $0.68 | $0.92 |
| November 2008 | $0.54 | $0.74 |
| October 2008 | $0.67 | $0.92 |
| September 2008 | $0.91 | $1.23 |
| August 2008 | $1.03 | $1.40 |
| July 2008 | $1.07 | $1.45 |
| June 2008 | $1.14 | $1.55 |
| May 2008 | $1.22 | $1.65 |
| March 2008 | $1.33 | $1.81 |
| February 2008 | $1.44 | $1.95 |
| January 2008 | $1.31 | $1.78 |
| December 2007 | $1.29 | $1.75 |
| November 2007 | $1.19 | $1.62 |
| October 2007 | $1.59 | $2.16 |
| September 2007 | $2.43 | $3.30 |
| August 2007 | $2.21 | $3 |
| July 2007 | $2.84 | $3.85 |
| June 2007 | $2.56 | $3.48 |
| May 2007 | $2.80 | $3.80 |
| April 2007 | $2.95 | $4 |
| March 2007 | $2.95 | $4 |
| February 2007 | $4.61 | $4.50 |
| January 2007 | $4.40 | $4.30 |
| December 2006 | $4.66 | $4.55 |
| November 2006 | $5.12 | $5 |
| October 2006 | $4.81 | $4.70 |
| September 2006 | $4.40 | $4.30 |
| August 2006 | $4.20 | $4.10 |
| July 2006 | $3.74 | $3.65 |
| June 2006 | $3.78 | $3.69 |
| May 2006 | $3.94 | $3.85 |
| April 2006 | $4.04 | $3.95 |
| March 2006 | $3.94 | $3.85 |
| February 2006 | $4.61 | $4.50 |
| January 2006 | $4.81 | $4.70 |
| December 2005 | $5.27 | $5.15 |
| November 2005 | $5.37 | $5.25 |
| October 2005 | $5.27 | $5.15 |
| September 2005 | $5.34 | $5.22 |
| August 2005 | $4.76 | $4.65 |
| July 2005 | $4.71 | $4.60 |
| June 2005 | $5.03 | $4.91 |
| May 2005 | $4.76 | $4.65 |
| March 2005 | $5.07 | $4.95 |
| January 2005 | $5.37 | $5.25 |
| December 2004 | $5.32 | $5.20 |
| November 2004 | $6.02 | $5.88 |
| October 2004 | $5.63 | $5.50 |
| September 2004 | $5.12 | $5 |
| August 2004 | $5.37 | $5.25 |
| July 2004 | $5.53 | $5.40 |
| May 2004 | $5.53 | $5.40 |
| March 2004 | $5.84 | $5.70 |
| February 2004 | $6.40 | $6.25 |
| December 2003 | $4.91 | $4.80 |
| October 2003 | $4.76 | $4.65 |
| July 2003 | $4.25 | $4.15 |
| June 2003 | $4 | $3.91 |
| March 2003 | $3.85 | $3.76 |
| January 2003 | $3.81 | $3.72 |
| December 2002 | $4.25 | $4.15 |
| November 2002 | $4.56 | $4.45 |
| July 2002 | $4.45 | $4.35 |
| June 2002 | $4.10 | $4 |
| May 2002 | $3.84 | $3.75 |
| April 2002 | $4.10 | $4 |
| September 2001 | $2.68 | $2.62 |
| August 2001 | $3.38 | $3.30 |
RANKF
Price: $0.90
52 week price:
Dividend Yield: 4.45%
5-year range yield:
Forward Dividend Yield: 6.05%
Payout Ratio: 36.33%
Dividend Per Share: 0.05 USD
Earnings Per Share: 0.11 USD
P/E Ratio: 8.18
Exchange: PNK
Sector: Consumer Cyclical
Industry: Gambling
Market Capitalization: 421.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 3