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 | 0.035 | 2.7027027027 | 1.295 | 1.33 | 1.21 | 478 | 1.29463874 | CS |
| 4 | 0.09 | 7.25806451613 | 1.24 | 1.38 | 1.1773 | 7728 | 1.29621123 | CS |
| 12 | -0.08 | -5.67375886525 | 1.41 | 1.45 | 1.15 | 7380 | 1.28920546 | CS |
| 26 | -0.08 | -5.67375886525 | 1.41 | 1.45 | 1.15 | 5406 | 1.30240772 | CS |
| 52 | 0.18 | 15.652173913 | 1.15 | 1.61 | 0.9301 | 5847 | 1.30096122 | CS |
| 156 | -0.57 | -30 | 1.9 | 2 | 0.8611 | 10283 | 1.43521862 | CS |
| 260 | -2.665 | -66.7083854819 | 3.995 | 4.38 | 0.8611 | 7462 | 1.74223296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 1.33 | 0 | 0.15 | 1.33 | 1.33 | 1.33 | 5169 |
| 1721769960 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
| 1721683560 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
| 1721424360 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
| 1721337960 | 1.328 | 0.12 | 9.75 | 1.328 | 1.328 | 1.328 | 685 |
| 1721251320 | 1.21 | -0.16 | -11.68 | 1.295 | 1.295 | 1.21 | 270 |
| 1721164920 | 1.37 | 0.05 | 3.47 | 1.37 | 1.37 | 1.37 | 6001 |
| 1721078940 | 1.324 | -0.01 | -1.05 | 1.315 | 1.324 | 1.315 | 1175 |
| 1720819200 | 1.338 | -0.04 | -3.04 | 1.32 | 1.35 | 1.32 | 5700 |
| 1720733280 | 1.3799999 | 0.06 | 4.55 | 1.34 | 1.3799999 | 1.34 | 11000 |
| 1720646880 | 1.32 | 0.04 | 3.13 | 1.32 | 1.33 | 1.32 | 23755 |
| 1720560540 | 1.28 | 0.03 | 2.40 | 1.26 | 1.28 | 1.26 | 1195 |
| 1720473840 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1720214640 | 1.25 | 0.07 | 6.18 | 1.24 | 1.25 | 1.24 | 15000 |
| 1720041000 | 1.1773 | -0.03 | -2.30 | 1.24 | 1.24 | 1.1773 | 12500 |
| 1719955680 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.205 | 0 |
| 1719869280 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.205 | 0 |
| 1719610080 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.205 | 0 |
| 1719523680 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.205 | 0 |
| 1719437280 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.205 | 0 |
| 1719350880 | 1.205 | 0.06 | 4.78 | 1.18 | 1.205 | 1.18 | 16500 |
| 1719264300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1719005100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1718918700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1718745900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1718659500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1718400300 | 1.15 | -0.04 | -3.36 | 1.15 | 1.15 | 1.15 | 1500 |
| 1718314140 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 841 |
| 1718227740 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1718141340 | 1.19 | -0.02 | -1.24 | 1.175 | 1.19 | 1.175 | 2000 |
| 1718055000 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.205 | 0 |
| 1717795800 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.205 | 0 |
| 1717709400 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.205 | 0 |
| 1717622460 | 1.205 | -0.1 | -7.31 | 1.226 | 1.226 | 1.205 | 16385 |
| 1717536540 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1717450140 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1717190940 | 1.3 | 0.08 | 6.56 | 1.3 | 1.3 | 1.3 | 1000 |
| 1717104540 | 1.22 | -0.01 | -0.81 | 1.23 | 1.23 | 1.22 | 2100 |
| 1717018020 | 1.23 | -0.07 | -5.38 | 1.31 | 1.31 | 1.23 | 7211 |
| 1716931740 | 1.3 | -0.08 | -5.80 | 1.285 | 1.3 | 1.285 | 5250 |
| 1716586140 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1716499740 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1716413340 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1716326940 | 1.3799999 | -0.07 | -4.83 | 1.3799999 | 1.3799999 | 1.3799999 | 800 |
| 1716240180 | 1.45 | 0.05 | 3.57 | 1.43 | 1.45 | 1.43 | 5700 |
| 1715980800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1715894400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1715808000 | 1.4 | 0.08 | 6.06 | 1.355 | 1.4 | 1.355 | 3100 |
| 1715722140 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 1000 |
| 1715635200 | 1.32 | -0.07 | -5.04 | 1.35 | 1.35 | 1.32 | 55000 |
| 1715376120 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1715289720 | 1.3899999 | 0.04 | 2.96 | 1.3899999 | 1.3899999 | 1.3899999 | 200 |
| 1715203740 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1715117340 | 1.35 | 0.04 | 3.05 | 1.36 | 1.3899999 | 1.35 | 1886 |
| 1715030940 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1714771740 | 1.31 | -0.12 | -8.39 | 1.41 | 1.41 | 1.31 | 1500 |
| 1714685400 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1714599000 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1714512600 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1714425780 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1714166580 | 1.43 | 0.05 | 3.62 | 1.43 | 1.43 | 1.43 | 123 |
| 1714080300 | 1.3799999 | -0.05 | -3.50 | 1.42 | 1.42 | 1.3799999 | 1125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
