Resolute Mining Limited Historical Data - RSG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0125	-3.08641975309	0.405	0.4125	0.385	10127025	0.40198105	DE
4	-0.0175	-4.26829268293	0.41	0.425	0.385	8750265	0.40400048	DE
12	-0.4675	-54.3604651163	0.86	0.875	0.345	19875712	0.46231433	DE
26	-0.2575	-39.6153846154	0.65	0.89	0.345	16284162	0.57667999	DE
52	-0.0225	-5.42168674699	0.415	0.89	0.325	12584995	0.5390905	DE
156	0.0425	12.1428571429	0.35	0.89	0.17	9468378	0.42873378	DE
260	-0.8025	-67.1548117155	1.195	1.497	0.17	9103254	0.56523062	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1736140500	0.405	0	0.00	0.405	0.4099999	0.395	6213570
1735881300	0.405	0.0025	0.62	0.4099999	0.425	0.405	11572851
1735794900	0.4025	0.0075	1.90	0.4	0.405	0.385	10485586
1735617660	0.395	-0.01	-2.47	0.4	0.405	0.392	5314358
1735535700	0.405	0.0075	1.89	0.395	0.405	0.395	7761341
1735276500	0.3975	0.0075	1.92	0.395	0.405	0.39	6845872
1735014060	0.39	-0.0125	-3.11	0.4	0.4	0.39	3547461
1734930900	0.4025	0	0.00	0.4099999	0.4099999	0.3975	6409261
1734671700	0.4025	0.0025	0.63	0.4	0.4099999	0.387	33235429
1734585300	0.4	-0.02	-4.76	0.395	0.405	0.39	12558072
1734498900	0.42	0.03	7.69	0.395	0.425	0.39	27380219
1734412500	0.39	-0.0125	-3.11	0.4	0.4	0.38	14338459
1734326100	0.4025	-0.02	-4.73	0.415	0.425	0.3975	21012752
1734066900	0.4225	-0.0075	-1.74	0.425	0.425	0.4125	15351029
1733980500	0.43	0.0200001	4.88	0.42	0.435	0.412	19814536
1733894100	0.4099999	0	0.00	0.42	0.4225	0.405	24713309
1733807700	0.4099999	0.0074999	1.86	0.42	0.4275	0.4099999	14993678
1733721300	0.4025	-0.025	-5.85	0.425	0.4325	0.4	21415534
1733462100	0.4275	0.005	1.18	0.43	0.435	0.415	19763708
1733375700	0.4225	0.0075	1.81	0.42	0.4375	0.42	27943189
1733289300	0.415	-0.005	-1.19	0.42	0.425	0.415	17947946
1733202900	0.42	0.005	1.20	0.415	0.43	0.415	16151940
1733116500	0.415	-0.015	-3.49	0.43	0.4375	0.405	21674560
1732857300	0.43	0.0175	4.24	0.425	0.445	0.42	23385523
1732770900	0.4125	0.0175	4.43	0.405	0.415	0.395	10272817
1732684500	0.395	0.005	1.28	0.39	0.405	0.377	24634441
1732598100	0.39	0	0.00	0.385	0.4025	0.375	20418117
1732511700	0.39	-0.0175	-4.29	0.405	0.405	0.375	57195336
1732252500	0.4074999	0.0024999	0.62	0.425	0.43	0.4025	33482464
1732166100	0.405	-0.02	-4.71	0.44	0.45	0.4	26645194
1732079700	0.425	0.005	1.19	0.44	0.46	0.417	45176105
1731993300	0.42	0.04	10.53	0.39	0.445	0.39	63364869
1731906900	0.38	-0.0225	-5.59	0.4	0.405	0.3449999	44284264
1731647700	0.4025	0	0.00	0.4025	0.4025	0.4025	0
1731561300	0.4025	-0.0225	-5.29	0.43	0.44	0.395	27182624
1731474900	0.425	-0.015	-3.41	0.44	0.4525	0.422	19789557
1731388500	0.44	-0.0075	-1.68	0.44	0.45	0.42	41874623
1731302100	0.4475	-0.2175	-32.71	0.485	0.5175	0.44	65422143
1731042900	0.665	-0.0125	-1.85	0.7	0.7	0.66	16982196
1730956500	0.6775	-0.0625	-8.45	0.71	0.71	0.665	20054191
1730870100	0.74	-0.025	-3.27	0.76	0.775	0.73	12232829
1730783700	0.765	-0.005	-0.65	0.775	0.78	0.75	8580346
1730697300	0.77	-0.02	-2.53	0.795	0.8	0.77	9389643
1730438100	0.79	-0.025	-3.07	0.8	0.805	0.7875	16970842
1730351700	0.8149999	-0.03	-3.55	0.8199999	0.84	0.81	19921279
1730265300	0.845	-0.01	-1.17	0.875	0.875	0.83	14380198
1730178900	0.855	0.01	1.18	0.81	0.865	0.795	17009482
1730092500	0.845	-0.015	-1.74	0.86	0.87	0.845	17341941
1729833300	0.86	0	0.00	0.855	0.885	0.8475	15524373
1729746900	0.86	-0.01	-1.15	0.85	0.87	0.83	12119082
1729660500	0.87	0.005	0.58	0.88	0.89	0.865	11745039
1729574100	0.865	-0.01	-1.14	0.855	0.875	0.855	14082708
1729487700	0.875	0.035	4.17	0.86	0.885	0.86	17729888
1729228500	0.84	0.005	0.60	0.835	0.845	0.83	17524524

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Resolute Mining Limited (RSG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Resolute Mining Limited (RSG) Historical

Resolute Mining Limited (RSG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free