Regis Resources Ltd (RKQ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.031 | 1.74353205849 | 1.778 | 1.902 | 1.778 | 1136 | 1.87850484 | DE |
| 4 | 0.265 | 17.1632124352 | 1.544 | 1.902 | 1.5205 | 3043 | 1.68313996 | DE |
| 12 | 0.2085 | 13.0271790066 | 1.6005 | 1.902 | 1.45 | 9802 | 1.59283075 | DE |
| 26 | 0.6490001 | 55.9482893059 | 1.1599999 | 1.902 | 0.9062 | 15289 | 1.33138507 | DE |
| 52 | 0.521 | 40.450310559 | 1.288 | 1.902 | 0.9062 | 12757 | 1.28371648 | DE |
| 156 | 0.8314 | 85.0450081833 | 0.9776 | 1.902 | 0.8652 | 11956 | 1.24911544 | DE |
| 260 | 0.8314 | 85.0450081833 | 0.9776 | 1.902 | 0.8652 | 11956 | 1.24911544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 1.902 | 0 | 0.00 | 1.902 | 1.902 | 1.902 | 0 |
| 1737667620 | 1.902 | 0.02 | 1.04 | 1.902 | 1.902 | 1.902 | 1600 |
| 1737581220 | 1.8825 | 0.1 | 5.82 | 1.882 | 1.8835 | 1.845 | 1375 |
| 1737494820 | 1.779 | -0.03 | -1.41 | 1.778 | 1.779 | 1.778 | 433 |
| 1737408420 | 1.8045 | 0 | 0.00 | 1.8045 | 1.8045 | 1.8045 | 0 |
| 1737149220 | 1.8045 | 0 | 0.00 | 1.8045 | 1.8045 | 1.8045 | 0 |
| 1737062820 | 1.8045 | 0.08 | 4.34 | 1.7555 | 1.8045 | 1.7555 | 7250 |
| 1736976420 | 1.7295 | 0 | 0.00 | 1.7295 | 1.7295 | 1.7295 | 1400 |
| 1736890020 | 1.7295 | 0.07 | 4.19 | 1.6715 | 1.7295 | 1.6715 | 4128 |
| 1736803620 | 1.66 | 0.03 | 1.56 | 1.6605 | 1.6635 | 1.66 | 13415 |
| 1736544420 | 1.6345 | 0 | 0.00 | 1.6345 | 1.6345 | 1.6345 | 0 |
| 1736458020 | 1.6345 | -0.01 | -0.30 | 1.6345 | 1.6345 | 1.6345 | 70 |
| 1736371620 | 1.6395 | 0.12 | 7.83 | 1.6395 | 1.6395 | 1.6395 | 2000 |
| 1736285220 | 1.5205 | 0 | 0.00 | 1.5205 | 1.5205 | 1.5205 | 0 |
| 1736198820 | 1.5205 | -0.01 | -0.91 | 1.5215 | 1.5215 | 1.5205 | 590 |
| 1735939620 | 1.5345 | -0.06 | -3.46 | 1.5345 | 1.5345 | 1.5345 | 2000 |
| 1735853220 | 1.5895 | 0.05 | 3.11 | 1.5265 | 1.5895 | 1.5265 | 3500 |
| 1735594020 | 1.5415 | -0 | -0.10 | 1.5395 | 1.5415 | 1.5395 | 960 |
| 1735334820 | 1.543 | 0.01 | 0.62 | 1.544 | 1.544 | 1.543 | 3881 |
| 1734989220 | 1.5335 | -0.04 | -2.32 | 1.5895 | 1.5895 | 1.5335 | 8469 |
| 1734730020 | 1.57 | 0.02 | 1.59 | 1.569 | 1.57 | 1.569 | 39768 |
| 1734643620 | 1.5455 | -0.08 | -4.78 | 1.5595 | 1.5595 | 1.5455 | 19900 |
| 1734557220 | 1.623 | 0 | 0.15 | 1.5674999 | 1.623 | 1.5674999 | 3000 |
| 1734470820 | 1.6205 | 0 | 0.00 | 1.6385 | 1.6385 | 1.6205 | 4900 |
| 1734384420 | 1.6205 | 0 | 0.00 | 1.6205 | 1.6205 | 1.6205 | 0 |
| 1734125220 | 1.6205 | -0.1 | -5.78 | 1.6505 | 1.6505 | 1.62 | 16403 |
| 1734038820 | 1.72 | -0.02 | -1.12 | 1.7265 | 1.7265 | 1.72 | 12150 |
| 1733952420 | 1.7395 | 0.05 | 2.75 | 1.7395 | 1.7395 | 1.7395 | 720 |
| 1733866020 | 1.693 | 0.04 | 2.61 | 1.693 | 1.693 | 1.693 | 2000 |
| 1733779620 | 1.65 | 0 | 0.30 | 1.6395 | 1.6505 | 1.6395 | 56750 |
| 1733520420 | 1.645 | -0 | -0.27 | 1.625 | 1.645 | 1.6205 | 7000 |
| 1733434020 | 1.6495 | 0.1 | 6.76 | 1.621 | 1.6495 | 1.621 | 600 |
| 1733347620 | 1.545 | 0 | 0.00 | 1.545 | 1.545 | 1.545 | 0 |
| 1733261220 | 1.545 | 0 | 0.00 | 1.545 | 1.545 | 1.545 | 0 |
| 1733174820 | 1.545 | -0.06 | -3.74 | 1.5455 | 1.5455 | 1.545 | 5200 |
| 1732915620 | 1.605 | 0 | 0.00 | 1.605 | 1.605 | 1.605 | 0 |
| 1732829220 | 1.605 | 0 | 0.00 | 1.605 | 1.605 | 1.605 | 0 |
| 1732742820 | 1.605 | 0 | 0.00 | 1.605 | 1.605 | 1.605 | 0 |
| 1732656420 | 1.605 | 0 | 0.31 | 1.605 | 1.605 | 1.605 | 4000 |
| 1732570020 | 1.6 | -0.01 | -0.65 | 1.6195 | 1.6195 | 1.6 | 14913 |
| 1732310820 | 1.6105 | 0 | 0.03 | 1.594 | 1.6105 | 1.594 | 10282 |
| 1732224420 | 1.61 | 0.01 | 0.75 | 1.606 | 1.61 | 1.606 | 4500 |
| 1732138020 | 1.598 | -0.05 | -3.12 | 1.598 | 1.598 | 1.598 | 1000 |
| 1732051620 | 1.6495 | 0.08 | 5.06 | 1.6 | 1.704 | 1.6 | 20509 |
| 1731965220 | 1.57 | 0.12 | 8.28 | 1.538 | 1.57 | 1.538 | 5659 |
| 1731705960 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731619560 | 1.45 | -0.09 | -5.81 | 1.4515 | 1.4515 | 1.45 | 2650 |
| 1731533160 | 1.5395 | 0.05 | 3.01 | 1.5335 | 1.5395 | 1.5335 | 9000 |
| 1731446820 | 1.4945 | -0.01 | -0.37 | 1.4925 | 1.4945 | 1.4925 | 2487 |
| 1731360420 | 1.5 | -0.03 | -1.96 | 1.556 | 1.556 | 1.5 | 42700 |
| 1731101220 | 1.53 | 0.01 | 0.66 | 1.5305 | 1.5605 | 1.53 | 12854 |
| 1731014760 | 1.52 | -0.01 | -0.69 | 1.5395 | 1.5395 | 1.5085 | 6600 |
| 1730928360 | 1.5305 | -0.03 | -1.89 | 1.5605 | 1.571 | 1.5305 | 24667 |
| 1730841960 | 1.56 | -0.01 | -0.64 | 1.5605 | 1.5605 | 1.56 | 13976 |
| 1730755560 | 1.57 | -0.03 | -1.88 | 1.61 | 1.61 | 1.5305 | 26012 |
| 1730496360 | 1.6 | -0.01 | -0.31 | 1.6005 | 1.6005 | 1.6 | 10019 |
| 1730409960 | 1.605 | -0 | -0.28 | 1.6055 | 1.6055 | 1.605 | 14380 |
| 1730323560 | 1.6095 | -0.02 | -1.23 | 1.614 | 1.614 | 1.565 | 20068 |
| 1730237160 | 1.6295 | -0.01 | -0.73 | 1.62 | 1.659 | 1.62 | 7150 |
| 1730150760 | 1.6415 | -0.04 | -2.61 | 1.6405 | 1.6475 | 1.6405 | 8769 |
| 1729888020 | 1.6855 | 0.01 | 0.33 | 1.7295 | 1.7295 | 1.6855 | 4061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
