Regis Resources Ltd (RKQ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1740691620 | 1.93 | 0.05 | 2.66 | 1.9365 | 1.9365 | 1.93 | 5900 |
| 1740605220 | 1.88 | -0.01 | -0.63 | 1.9005 | 1.9005 | 1.88 | 22693 |
| 1740518820 | 1.892 | 0 | 0.00 | 1.892 | 1.892 | 1.892 | 0 |
| 1740432420 | 1.892 | 0.05 | 2.69 | 1.8405 | 1.892 | 1.84 | 10814 |
| 1740173220 | 1.8425 | -0.06 | -3.00 | 1.8625 | 1.864 | 1.8425 | 14400 |
| 1740086820 | 1.8995 | -0.01 | -0.55 | 1.8795 | 1.8995 | 1.8795 | 8000 |
| 1740000420 | 1.91 | 0.01 | 0.29 | 1.9105 | 1.963 | 1.91 | 16172 |
| 1739914020 | 1.9045 | 0.02 | 1.28 | 1.9095 | 1.9095 | 1.9045 | 3700 |
| 1739827620 | 1.8805 | -0.03 | -1.65 | 1.8805 | 1.8805 | 1.8605 | 28090 |
| 1739568420 | 1.912 | 0.03 | 1.68 | 1.9175 | 1.9275 | 1.912 | 18657 |
| 1739482020 | 1.8805 | -0.02 | -0.82 | 1.904 | 1.904 | 1.8805 | 12389 |
| 1739395620 | 1.896 | -0.1 | -5.01 | 1.97 | 1.9705 | 1.896 | 39237 |
| 1739309220 | 1.996 | 0 | 0.00 | 1.996 | 1.996 | 1.996 | 0 |
| 1739222820 | 1.996 | 0 | 0.00 | 1.996 | 1.996 | 1.996 | 0 |
| 1738963620 | 1.996 | 0.02 | 0.83 | 1.9405 | 1.996 | 1.9405 | 157 |
| 1738877220 | 1.9795 | 0.01 | 0.48 | 1.961 | 1.9995 | 1.961 | 3930 |
| 1738790820 | 1.97 | 0.02 | 1.05 | 1.9685 | 1.97 | 1.9635 | 13576 |
| 1738704420 | 1.9495 | 0.1 | 5.66 | 1.8895 | 1.9495 | 1.8895 | 4212 |
| 1738618020 | 1.845 | 0.04 | 2.41 | 1.845 | 1.845 | 1.845 | 880 |
| 1738358820 | 1.8015 | -0.02 | -1.10 | 1.8015 | 1.8015 | 1.8015 | 2200 |
| 1738272420 | 1.8215 | 0.09 | 5.29 | 1.792 | 1.8215 | 1.792 | 6881 |
| 1738186020 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1738099620 | 1.73 | -0.05 | -2.84 | 1.735 | 1.735 | 1.73 | 6300 |
| 1738013220 | 1.7805 | -0.12 | -6.39 | 1.7805 | 1.7805 | 1.7805 | 1800 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
