Resolute Mining Limited Historical Data - RSG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.075	-16.1290322581	0.465	0.48	0.385	7955960	0.45127862	DE
4	-0.015	-3.7037037037	0.405	0.48	0.3825	12581827	0.43791654	DE
12	-0.015	-3.7037037037	0.405	0.48	0.34	13917246	0.3960246	DE
26	-0.3	-43.4782608696	0.69	0.89	0.34	16760388	0.47198027	DE
52	-0.095	-19.587628866	0.485	0.89	0.34	14031907	0.5246953	DE
156	0.075	23.8095238095	0.315	0.89	0.17	10026347	0.43123228	DE
260	-0.44	-53.0120481928	0.83	1.497	0.17	9127680	0.53028887	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1743743700	0.435	-0.005	-1.14	0.425	0.45	0.415	11111736
1743657300	0.44	-0.015	-3.30	0.445	0.4575	0.44	6458752
1743570900	0.455	-0.0025	-0.55	0.46	0.46	0.44	5075597
1743484500	0.4575	-0.0125	-2.66	0.48	0.48	0.45	6874041
1743398100	0.47	0.0025	0.53	0.465	0.475	0.46	10259676
1743138900	0.4675	0.0025	0.54	0.475	0.48	0.465	8444852
1743052500	0.465	0.0125	2.76	0.45	0.4675	0.4475	8132451
1742966100	0.4525	0.0075	1.69	0.445	0.46	0.44	11252487
1742879700	0.445	0.01	2.30	0.43	0.455	0.43	12284032
1742793300	0.435	-0.01	-2.25	0.445	0.4475	0.435	9211478
1742534100	0.445	0.005	1.14	0.435	0.4525	0.43	39121749
1742447700	0.44	0	0.00	0.45	0.46	0.44	10217579
1742361300	0.44	-0.015	-3.30	0.46	0.465	0.4375	13090783
1742274900	0.455	0.005	1.11	0.445	0.4575	0.43	13209039
1742188500	0.45	0.0225	5.26	0.43	0.45	0.425	12402338
1741929300	0.4275	0.0175001	4.27	0.43	0.455	0.425	21957812
1741842900	0.4099999	0.0049999	1.23	0.4	0.4175	0.3975	10215902
1741756500	0.405	0.005	1.25	0.405	0.4125	0.395	18411709
1741670100	0.4	-0.01	-2.44	0.4099999	0.4099999	0.3825	13977090
1741583700	0.4099999	0	0.00	0.405	0.415	0.4	9927444
1741324500	0.4099999	-0.01	-2.38	0.415	0.4225	0.405	8306791
1741238100	0.42	0.0225	5.66	0.4099999	0.4275	0.4	18124518
1741151700	0.3975	0.025	6.71	0.375	0.4025	0.375	17230921
1741065300	0.3725	-0.0125	-3.25	0.385	0.395	0.37	20834498
1740978900	0.385	0.0225	6.21	0.37	0.385	0.3625	14853035
1740719700	0.3625	-0.0125	-3.33	0.36	0.37	0.355	9542090
1740633300	0.375	0.02	5.63	0.355	0.385	0.355	12667204
1740546900	0.355	-0.01	-2.74	0.355	0.365	0.352	14102859
1740460500	0.365	0.01	2.82	0.35	0.37	0.3449999	14621140
1740374100	0.355	-0.025	-6.58	0.37	0.375	0.35	18223758
1740114900	0.38	0.02	5.56	0.36	0.3875	0.36	19210645
1740028500	0.36	0.005	1.41	0.355	0.37	0.3525	18622828
1739942100	0.355	0.0075001	2.16	0.35	0.36	0.3449999	21004165
1739855700	0.3474999	-0.0025	-0.71	0.35	0.35	0.34	13178460
1739769300	0.35	0.0050001	1.45	0.3449999	0.355	0.34	12756342
1739510100	0.3449999	-0.015	-4.17	0.355	0.365	0.3449999	15056470
1739423700	0.36	0.01	2.86	0.355	0.365	0.35	24961955
1739337300	0.35	-0.015	-4.11	0.365	0.365	0.35	16801132
1739250900	0.365	-0.005	-1.35	0.375	0.38	0.36	13931729
1739164500	0.37	0.0250001	7.25	0.355	0.37	0.35	9843246
1738905300	0.3449999	-0.015	-4.17	0.355	0.36	0.3449999	27183144
1738818900	0.36	-0.0075	-2.04	0.37	0.375	0.36	15803611
1738732500	0.3675	-0.0075	-2.00	0.375	0.38	0.36	18902503
1738646100	0.375	0	0.00	0.38	0.385	0.365	16112412
1738559700	0.375	-0.045	-10.71	0.405	0.405	0.375	26365996
1738300500	0.42	0.0125001	3.07	0.4099999	0.42	0.4099999	9412118
1738214100	0.4074999	-0.0125	-2.98	0.43	0.43	0.405	18191736
1738127700	0.42	0.02	5.00	0.405	0.425	0.405	16378398
1738041300	0.4	-0.005	-1.23	0.405	0.4099999	0.4	7277712
1737695700	0.405	0	0.00	0.4099999	0.415	0.395	9390210
1737609300	0.405	0	0.00	0.395	0.415	0.392	11865311
1737522900	0.405	0	0.00	0.405	0.405	0.397	9281088
1737436500	0.405	0.0125	3.18	0.395	0.405	0.385	9729969
1737350100	0.3925	-0.01	-2.48	0.405	0.405	0.385	9077850
1737090900	0.4025	0	0.00	0.405	0.4099999	0.397	7679735
1737004500	0.4025	0	0.00	0.4099999	0.4099999	0.395	8311558
1736918100	0.4025	0	0.00	0.4	0.4125	0.4	12263377
1736831700	0.4025	0.0025	0.63	0.39	0.405	0.3875	11869566
1736745300	0.4	-0.01	-2.44	0.405	0.405	0.39	10510890
1736486100	0.4099999	0.0025	0.61	0.4099999	0.415	0.4	10459922
1736399700	0.4074999	-0.0125	-2.98	0.4099999	0.425	0.405	7711302
1736313300	0.42	0.025	6.33	0.405	0.42	0.4025	14020789
1736226900	0.395	-0.01	-2.47	0.405	0.405	0.39	7777062

Rendering Error

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Resolute Mining Limited (RSG)

Professional-Grade Tools, for Individual Investors.

RSG Financials

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Resolute Mining Limited (RSG) Historical

Resolute Mining Limited (RSG)

Professional-Grade Tools, for Individual Investors.

RSG Financials

Your Recent History

Go Ad-Free