Ramelius Resources (RRZ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.007 | 0.586756077117 | 1.193 | 1.2064999 | 1.1525 | 4533 | 1.19260805 | DE |
| 4 | -0.011 | -0.908340214699 | 1.211 | 1.211 | 1.1 | 4759 | 1.16948331 | DE |
| 12 | 0.0255 | 2.1711366539 | 1.1745 | 1.2925 | 1.1 | 6588 | 1.20600888 | DE |
| 26 | 0.1475 | 14.0142517815 | 1.0525 | 1.2925 | 0.8192 | 7219 | 1.08932181 | DE |
| 52 | 0.3608 | 42.9933269781 | 0.8392 | 1.2925 | 0.7478 | 6989 | 1.04107165 | DE |
| 156 | 0.3608 | 42.9933269781 | 0.8392 | 1.2925 | 0.7478 | 6989 | 1.04107165 | DE |
| 260 | 0.3608 | 42.9933269781 | 0.8392 | 1.2925 | 0.7478 | 6989 | 1.04107165 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 1.195 | 0.01 | 1.06 | 1.1525 | 1.195 | 1.1525 | 12530 |
| 1719433560 | 1.1825 | 0 | 0.00 | 1.1825 | 1.1825 | 1.1825 | 0 |
| 1719347160 | 1.1825 | -0.02 | -1.99 | 1.185 | 1.185 | 1.182 | 3075 |
| 1719260820 | 1.2064999 | 0.01 | 1.13 | 1.2064999 | 1.2064999 | 1.2064999 | 9 |
| 1719001620 | 1.193 | 0.02 | 2.10 | 1.193 | 1.193 | 1.193 | 2516 |
| 1718915220 | 1.1685 | 0 | 0.00 | 1.1685 | 1.1685 | 1.1685 | 0 |
| 1718828820 | 1.1685 | 0.01 | 0.91 | 1.1475 | 1.1685 | 1.1475 | 1775 |
| 1718742360 | 1.1579999 | 0.04 | 3.53 | 1.1579999 | 1.1579999 | 1.1579999 | 2800 |
| 1718656020 | 1.1185 | -0.03 | -2.19 | 1.1185 | 1.1185 | 1.1185 | 125 |
| 1718396820 | 1.1435 | 0 | 0.00 | 1.1435 | 1.1435 | 1.1435 | 0 |
| 1718310420 | 1.1435 | 0 | 0.00 | 1.1435 | 1.1435 | 1.1435 | 0 |
| 1718224020 | 1.1435 | 0.04 | 3.95 | 1.1455 | 1.1599999 | 1.1435 | 15000 |
| 1718137620 | 1.1 | -0.07 | -5.94 | 1.1 | 1.1 | 1.1 | 3000 |
| 1718051220 | 1.1695 | 0 | 0.00 | 1.1695 | 1.1695 | 1.1695 | 0 |
| 1717792020 | 1.1695 | -0.04 | -3.39 | 1.204 | 1.204 | 1.1695 | 9410 |
| 1717705620 | 1.2104999 | 0.03 | 2.54 | 1.2104999 | 1.2104999 | 1.2104999 | 800 |
| 1717619220 | 1.1805 | 0 | 0.04 | 1.1795 | 1.1805 | 1.1445 | 7452 |
| 1717532820 | 1.18 | -0.03 | -2.56 | 1.18 | 1.18 | 1.18 | 7535 |
| 1717446420 | 1.211 | 0 | 0.00 | 1.211 | 1.211 | 1.211 | 0 |
| 1717187220 | 1.211 | 0.08 | 7.12 | 1.211 | 1.211 | 1.211 | 600 |
| 1717100820 | 1.1305 | -0.1 | -8.09 | 1.1305 | 1.1305 | 1.1305 | 500 |
| 1717014360 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1716927960 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1716841560 | 1.23 | 0.01 | 0.53 | 1.23 | 1.23 | 1.23 | 600 |
| 1716582420 | 1.2235 | -0.02 | -1.73 | 1.1995 | 1.224 | 1.1944999 | 9002 |
| 1716496020 | 1.245 | -0.03 | -2.66 | 1.245 | 1.245 | 1.245 | 41 |
| 1716409560 | 1.2789999 | 0 | 0.00 | 1.2789999 | 1.2789999 | 1.2789999 | 0 |
| 1716323160 | 1.2789999 | -0.01 | -1.04 | 1.2789999 | 1.2789999 | 1.2789999 | 2500 |
| 1716236760 | 1.2925 | 0.04 | 3.03 | 1.2709999 | 1.2925 | 1.2709999 | 6186 |
| 1715977620 | 1.2545 | 0.01 | 0.48 | 1.2545 | 1.2545 | 1.2545 | 3350 |
| 1715891220 | 1.2485 | 0 | 0.00 | 1.2485 | 1.2485 | 1.2485 | 0 |
| 1715804820 | 1.2485 | 0 | 0.00 | 1.2485 | 1.2485 | 1.2485 | 0 |
| 1715718420 | 1.2485 | 0.02 | 1.63 | 1.2335 | 1.2485 | 1.2335 | 5000 |
| 1715631960 | 1.2284999 | 0.01 | 0.53 | 1.2284999 | 1.2284999 | 1.2284999 | 2400 |
| 1715372820 | 1.222 | 0.01 | 0.99 | 1.222 | 1.222 | 1.2215 | 13484 |
| 1715286420 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1715200020 | 1.21 | 0.01 | 0.58 | 1.2104999 | 1.2104999 | 1.21 | 10584 |
| 1715113620 | 1.203 | 0.03 | 2.56 | 1.194 | 1.2095 | 1.194 | 3520 |
| 1715027220 | 1.173 | -0.01 | -0.59 | 1.173 | 1.1825 | 1.173 | 5025 |
| 1714768020 | 1.18 | 0 | 0.00 | 1.1795 | 1.18 | 1.1795 | 4000 |
| 1714681560 | 1.18 | -0.06 | -4.95 | 1.182 | 1.182 | 1.18 | 3539 |
| 1714508820 | 1.2415 | 0.03 | 2.14 | 1.245 | 1.2589999 | 1.241 | 30858 |
| 1714422420 | 1.2155 | 0.01 | 0.50 | 1.24 | 1.24 | 1.2155 | 22420 |
| 1714163220 | 1.2095 | -0.02 | -1.63 | 1.2095 | 1.2095 | 1.2095 | 1000 |
| 1714076820 | 1.2295 | 0.01 | 0.94 | 1.204 | 1.2295 | 1.2015 | 1751 |
| 1713990420 | 1.218 | 0.03 | 2.18 | 1.215 | 1.218 | 1.215 | 6584 |
| 1713903960 | 1.192 | -0.02 | -2.01 | 1.192 | 1.192 | 1.182 | 8042 |
| 1713817560 | 1.2164999 | -0 | -0.25 | 1.22 | 1.22 | 1.2164999 | 9698 |
| 1713558420 | 1.2195 | 0 | 0.00 | 1.2244999 | 1.2244999 | 1.2 | 28529 |
| 1713472020 | 1.2195 | 0.03 | 2.44 | 1.21 | 1.2195 | 1.2055 | 6601 |
| 1713385620 | 1.1904999 | -0.02 | -1.57 | 1.2 | 1.2 | 1.1904999 | 5679 |
| 1713299220 | 1.2095 | 0.03 | 2.89 | 1.2095 | 1.2095 | 1.2095 | 45 |
| 1713212820 | 1.1755 | -0.02 | -2.04 | 1.2095 | 1.2095 | 1.1755 | 2068 |
| 1712953620 | 1.2 | 0.01 | 1.22 | 1.1995 | 1.2 | 1.1995 | 6539 |
| 1712867220 | 1.1855 | -0.01 | -1.17 | 1.184 | 1.1855 | 1.184 | 1800 |
| 1712780760 | 1.1995 | -0 | -0.04 | 1.1795 | 1.1995 | 1.1795 | 3891 |
| 1712694360 | 1.2 | -0.01 | -1.19 | 1.1904999 | 1.2 | 1.1904999 | 6521 |
| 1712607960 | 1.2144999 | 0.02 | 1.55 | 1.1895 | 1.2144999 | 1.18 | 2281 |
| 1712348820 | 1.196 | 0.02 | 2.00 | 1.1745 | 1.2115 | 1.1745 | 17786 |
| 1712262360 | 1.1725 | 0.03 | 2.31 | 1.171 | 1.1895 | 1.1705 | 33299 |
| 1712175960 | 1.1459999 | 0.07 | 6.56 | 1.1285 | 1.1459999 | 1.1285 | 18546 |
| 1712089560 | 1.0754999 | -0.03 | -2.27 | 1.0745 | 1.0894999 | 1.0745 | 6720 |
| 1711661160 | 1.1005 | 0.03 | 2.71 | 1.1 | 1.1095 | 1.1 | 7702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
