Regis Resources NL (PK) (RGRNF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.283 | -13.9203148057 | 2.033 | 2.033 | 1.75 | 5152 | 1.83170436 | CS |
| 4 | -0.21 | -10.7142857143 | 1.96 | 2.23 | 1.75 | 12415 | 2.02138527 | CS |
| 12 | 0.05 | 2.94117647059 | 1.7 | 2.23 | 1.44 | 8362 | 1.90853319 | CS |
| 26 | 0.6 | 52.1739130435 | 1.15 | 2.23 | 1.08 | 12076 | 1.56393728 | CS |
| 52 | 0.526 | 42.9738562092 | 1.224 | 2.23 | 0.9338 | 8515 | 1.4473404 | CS |
| 156 | 0.31 | 21.5277777778 | 1.44 | 2.23 | 0.8611 | 10665 | 1.43321657 | CS |
| 260 | -1.2501 | -41.6686110463 | 3.0001 | 4.38 | 0.8611 | 8093 | 1.65311006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 1.75 | -0.28 | -13.82 | 1.9 | 1.9 | 1.75 | 7303 |
| 1739917620 | 2.0306 | 0 | 0.00 | 2.0306 | 2.0306 | 2.0306 | 0 |
| 1739572020 | 2.0306 | 0.03 | 1.53 | 2.033 | 2.033 | 2.0306 | 3000 |
| 1739485320 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1739398920 | 2 | -0.17 | -7.83 | 2 | 2 | 2 | 2310 |
| 1739312940 | 2.17 | 0.15 | 7.30 | 2.17 | 2.17 | 2.17 | 904 |
| 1739226000 | 2.0223 | -0.17 | -7.66 | 2.0223 | 2.0223 | 2.0223 | 2518 |
| 1738967160 | 2.19 | -0.03 | -1.35 | 2.23 | 2.23 | 2 | 17500 |
| 1738880400 | 2.22 | 0.21 | 10.45 | 2.1 | 2.22 | 2.1 | 30000 |
| 1738794480 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1738708080 | 2.0099999 | 0.22 | 12.29 | 1.94 | 2.0099999 | 1.94 | 48975 |
| 1738621200 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738362000 | 1.79 | -0.07 | -3.76 | 1.79 | 1.79 | 1.79 | 19750 |
| 1738276080 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1738189680 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1738103280 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 3500 |
| 1738016820 | 1.86 | -0.09 | -4.62 | 1.81 | 1.885 | 1.81 | 4516 |
| 1737757620 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1737671220 | 1.95 | 0.11 | 5.98 | 1.96 | 1.96 | 1.95 | 8700 |
| 1737584940 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1737498540 | 1.84 | 0.04 | 2.22 | 1.84 | 1.84 | 1.84 | 252 |
| 1737152520 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1737066120 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1736979720 | 1.8 | 0.09 | 5.26 | 1.8 | 1.8 | 1.8 | 500 |
| 1736893380 | 1.71 | 0.03 | 2.09 | 1.75 | 1.75 | 1.71 | 1500 |
| 1736806800 | 1.675 | -0.04 | -2.05 | 1.675 | 1.675 | 1.675 | 250 |
| 1736548140 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1736375340 | 1.71 | 0.21 | 14.00 | 1.71 | 1.71 | 1.71 | 2000 |
| 1736288580 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1736202180 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1735942980 | 1.5 | 0.05 | 3.45 | 1.5 | 1.5 | 1.5 | 1278 |
| 1735856700 | 1.45 | -0.09 | -5.54 | 1.45 | 1.45 | 1.45 | 10000 |
| 1735684140 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
| 1735597740 | 1.535 | -0.13 | -7.53 | 1.44 | 1.535 | 1.44 | 8832 |
| 1735338000 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1735251600 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1735078800 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1734992400 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1734733200 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1734646800 | 1.66 | 0 | 0.00 | 1.62 | 1.66 | 1.62 | 20464 |
| 1734560760 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1734474360 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 1900 |
| 1734387900 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1734128700 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1734042300 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1733955900 | 1.66 | -0.13 | -7.26 | 1.66 | 1.66 | 1.66 | 500 |
| 1733869200 | 1.79 | 0.09 | 5.29 | 1.75 | 1.79 | 1.705 | 8100 |
| 1733783100 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1733523900 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1733437500 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 4500 |
| 1733350800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1733264400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1733178000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1732918800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1732746000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1732659600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1732573200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1732314000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 8150 |
| 1732227900 | 1.7 | 0.1 | 6.25 | 1.65 | 1.7 | 1.65 | 1600 |
| 1732141200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
