Regis Resources NL (PK) (RGRNF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1994 | -8.94170403587 | 2.23 | 2.23 | 2 | 5808 | 2.15215356 | CS |
| 4 | 0.1906 | 10.3586956522 | 1.84 | 2.23 | 1.79 | 12630 | 2.03512342 | CS |
| 12 | 0.3306 | 19.4470588235 | 1.7 | 2.23 | 1.44 | 8621 | 1.90414469 | CS |
| 26 | 0.9406 | 86.2935779817 | 1.09 | 2.23 | 1 | 12064 | 1.54682225 | CS |
| 52 | 0.7306 | 56.2 | 1.3 | 2.23 | 0.9338 | 8525 | 1.44310838 | CS |
| 156 | 0.5906 | 41.0138888889 | 1.44 | 2.23 | 0.8611 | 10649 | 1.43192518 | CS |
| 260 | -0.8694 | -29.9793103448 | 2.9 | 4.38 | 0.8611 | 8074 | 1.65860968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732054800 | 1.6 | -0.01 | -0.74 | 1.6 | 1.6 | 1.6 | 2000 |
| 1731968640 | 1.612 | 0.05 | 3.33 | 1.56 | 1.635 | 1.52 | 8450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
