End of day Prices (full format), 150 Days for (RRL) REGIS RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2024-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-15 Wed
| ###
| 2.075
| ###
| ###
| 2,218,128
| ###
| ###
| ###
| 0.0 |
2024-May-14 Tue
| ###
| ###
| 2.025
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-10 Fri
| ###
| ###
| ###
| ###
| 4,208,022
| 0
| ###
| ###
| 0.0 |
2024-May-09 Thu
| ###
| ###
| ###
| ###
| 2,513,051
| 0
| 32.7
| 32.7
| 0.0 |
2024-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2024-May-07 Tue
| ###
| 2.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-06 Mon
| 1.985
| 2.085
| ###
| ###
| 3,705,547
| ###
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| ###
| ###
| ###
| ###
| 4,409,441
| 0
| ###
| ###
| 0.0 |
2024-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2024-Apr-30 Tue
| 2.23
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2024-Apr-29 Mon
| 2.25
| 2.25
| ###
| 2.22
| 2,319,084
| ###
| 22.4
| 22.4
| 0.2 |
2024-Apr-26 Fri
| ###
| 2.22
| ###
| 2.21
| 3,831,984
| ###
| 83.4
| 83.4
| 0.2 |
2024-Apr-24 Wed
| ###
| 2.2
| ###
| 2.2
| 6,165,545
| ###
| 87.7
| 87.7
| 0.2 |
2024-Apr-23 Tue
| ###
| 2.155
| ###
| ###
| 4,663,473
| ###
| 26.1
| 26.1
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| 2.2
| 3,752,726
| 0
| ###
| ###
| 0.2 |
2024-Apr-19 Fri
| 2.25
| ###
| 2.24
| 2.28
| 5,785,229
| 6,479,456
| ###
| ###
| 0.2 |
2024-Apr-18 Thu
| 2.21
| 2.28
| 2.2
| 2.27
|
|
| ###
| ###
| 0.2 |
2024-Apr-17 Wed
| ###
| 2.21
| ###
| 2.21
| 4,164,355
| ###
| ###
| ###
| 0.2 |
2024-Apr-16 Tue
| 2.2
| 2.2
| ###
| ###
| 7,864,745
| ###
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2024-Apr-12 Fri
| ###
| 2.21
| ###
| 2.21
|
|
| 88.5
| 88.5
| 0.2 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 5,991,420
| 0
| 59.9
| 59.9
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 3,398,886
| 0
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 3,003,928
| 0
| 13.0
| 13.0
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| 2.075
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 4,329,841
| 0
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 2
| 2.045
| 1.9725
| 1.985
|
|
| 24.0
| 24.0
| ### |
2024-Apr-03 Wed
| 1.955
| 2
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| 2
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2024-Mar-27 Wed
| 1.925
| 1.945
| 1.9025
| 1.945
|
|
| ###
| ###
| 0.1 |
2024-Mar-26 Tue
| 1.885
| ###
| 1.875
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2024-Mar-25 Mon
| 1.825
| ###
| 1.825
| ###
| 1,606,886
| 1,466,283
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| 1.86
| 1.8875
| 1.84
| 1.845
|
|
| ###
| ###
| ### |
2024-Mar-21 Thu
| 1.86
| ###
| 1.8575
| 1.88
| 6,143,058
| ###
| ###
| ###
| 0.1 |
2024-Mar-20 Wed
| ###
| 1.85
| 1.8
| 1.81
| 6,068,059
| ###
| ###
| ###
| ### |
2024-Mar-19 Tue
| 1.86
| 1.88
| 1.82
| 1.845
| 4,844,845
| ###
| 29.7
| 29.7
| ### |
2024-Mar-18 Mon
| 1.84
| ###
| 1.825
| 1.855
|
|
| 77.3
| 77.3
| 0.1 |
2024-Mar-15 Fri
| ###
| ###
| 1.87
| ###
| 9,004,742
| ###
| 30.4
| 30.4
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 4,581,687
| 0
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 1.925
| 1.955
| ###
| 1.945
| 4,588,389
| 4,485,150
| ###
| ###
| 0.1 |
2024-Mar-12 Tue
| 1.925
| 1.9925
| 1.925
| 1.975
|
|
| 84.1
| 84.1
| ### |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 5,628,679
| 0
| 10.8
| 10.8
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| 2
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 1.9675
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 4,087,940
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 2
| ###
| ###
| ###
| 5,070,723
| 0
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 1.89
| 1.945
| 1.89
| 1.925
|
|
| 80.9
| 80.9
| 0.1 |
2024-Mar-01 Fri
| 1.85
| 1.855
| 1.8
| ###
| 2,968,940
| ###
| 20.1
| 20.1
| 0.0 |
2024-Feb-29 Thu
| 1.82
| 1.82
| 1.785
| ###
| 5,091,172
| ###
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| 1.8225
| 1.83
|
|
| 33.1
| 33.1
| ### |
2024-Feb-27 Tue
| ###
| 1.84
| 1.785
| ###
| 2,102,421
| ###
| 86.6
| 86.6
| 0.0 |
2024-Feb-26 Mon
| ###
| 1.8525
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 1.79
| ###
| 3,907,073
| ###
| 32.7
| 32.7
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 1.9225
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 1,184,225
| 0
| 26.3
| 26.3
| 0.0 |
2024-Feb-19 Mon
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 2
| ###
| ###
| 1.975
|
|
| 22.8
| 22.8
| ### |
2024-Feb-15 Thu
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2024-Feb-13 Tue
| 1.975
| ###
| 1.975
| 2
|
|
| 79.8
| 79.8
| 0.1 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 1,672,341
| 0
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| 1.945
| ###
| 1.925
| 1.945
|
|
| ###
| ###
| 0.1 |
2024-Feb-08 Thu
| 1.945
| 1.975
| 1.925
| ###
| 2,876,729
| 5,609,621
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 1.955
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2024-Feb-06 Tue
| 1.945
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2024-Feb-05 Mon
| ###
| 2
| 1.955
| ###
| 2,277,382
| 4,503,522
| 34.7
| 34.7
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| 1.975
| ###
| 3,708,756
| ###
| 83.1
| 83.1
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 1.885
| 1.975
| 4,683,354
| ###
| ###
| ###
| ### |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| 2.145
| ###
| 4,509,243
| ###
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| 1,162,683
| 0
| 28.0
| 28.0
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 1,722,572
| 0
| 86.2
| 86.2
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 2,728,277
| 0
| 20.5
| 20.5
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 3,496,286
| 0
| 86.8
| 86.8
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 3,593,670
| 0
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 2,563,656
| 0
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 2,098,354
| 0
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| 2.185
| ###
| ###
| 2,286,987
| ###
| 84.7
| 84.7
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 3,328,822
| 0
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 2,739,380
| 0
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| 2.21
| ###
| 2.21
| 1,769,677
| ###
| ###
| ###
| 0.2 |
2023-Dec-29 Fri
| ###
| 2.2
| 2.155
| ###
| 1,603,659
| ###
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 2.22
| 2.22
| ###
| 2.21
|
|
| 24.3
| 24.3
| 0.2 |
2023-Dec-27 Wed
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 2.2
| 2.22
| 2.155
| ###
| 6,445,653
| ###
| 22.0
| 22.0
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 3,853,159
| 0
| 82.2
| 82.2
| 0.0 |
2023-Dec-20 Wed
| ###
| 2.175
| 2.125
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 2,893,578
| 0
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| 2.075
| ###
| ###
| 2,287,488
| ###
| 72.0
| 72.0
| 0.0 |
2023-Dec-15 Fri
| ###
| 2.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 5,484,773
| 0
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 1.8925
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 1.875
| ###
| 1.855
| 1.945
|
|
| 91.8
| 91.8
| 0.1 |
2023-Dec-11 Mon
| ###
| ###
| 1.85
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2023-Dec-08 Fri
| 1.89
| ###
| 1.875
| ###
| 2,355,122
| 2,207,926
| 64.3
| 64.3
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| 1.85
| ###
|
|
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 1.85
| ###
| 3,864,455
| 3,574,620
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 1.925
| 1.945
| 3,676,274
| ###
| ###
| ###
| 0.1 |
2023-Nov-30 Thu
| 1.925
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| 1.885
| 1.8
| 1.885
|
|
| ###
| ###
| 0.1 |
2023-Nov-27 Mon
| 1.79
| 1.8
| 1.775
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 1.775
| 1.76
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| 1.79
| ###
| 1.755
| 1.775
|
|
| 31.5
| 31.5
| ### |
2023-Nov-22 Wed
| ###
| 1.83
| ###
| 1.82
| 2,650,655
| 2,425,349
| 75.0
| 75.0
| ### |
2023-Nov-21 Tue
| 1.745
| ###
| ###
| 1.8
| 3,326,880
| 0
| ###
| ###
| 0.1 |
2023-Nov-20 Mon
| 1.785
| 1.785
| 1.745
| 1.755
| 1,927,283
| 3,401,654
| 27.3
| 27.3
| 0.1 |
2023-Nov-17 Fri
| ###
| ###
| 1.775
| ###
| 4,952,149
| ###
| 68.8
| 68.8
| 0.0 |
2023-Nov-16 Thu
| 1.81
| 1.81
| 1.73
| 1.755
| 3,251,377
| ###
| 18.2
| 18.2
| 0.1 |
2023-Nov-15 Wed
| 1.82
| 1.8375
| ###
| 1.81
|
|
| ###
| ###
| ### |
2023-Nov-14 Tue
| 1.76
| 1.785
| 1.75
| 1.785
| 2,965,880
| ###
| ###
| ###
| 0.1 |
2023-Nov-13 Mon
| 1.76
| 1.775
| 1.7375
| 1.75
| 3,621,121
| ###
| ###
| ###
| 0.1 |
2023-Nov-10 Fri
| 1.83
| ###
| 1.775
| 1.78
| 2,376,287
| 2,108,954
| 16.9
| 16.9
| 0.1 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 2,633,945
| 0
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 1.81
| 1.82
| ###
| 1.79
| 3,066,652
| 2,790,653
| ###
| ###
| 0.1 |
2023-Nov-07 Tue
| 1.81
| 1.845
| ###
| ###
| 4,386,948
| 4,046,959
| 77.5
| 77.5
| 0.0 |
2023-Nov-06 Mon
| 1.79
| 1.83
| 1.78
| 1.81
| 5,505,074
| 9,936,658
| ###
| ###
| ### |
2023-Nov-03 Fri
| 1.75
| 1.76
| 1.73
| 1.75
|
|
| 61.1
| 61.1
| 0.1 |
2023-Nov-02 Thu
| 1.76
| 1.76
| 1.7125
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 1.71
| 1.75
| ###
| 1.745
| 2,362,389
| ###
| 83.8
| 83.8
| 0.1 |
2023-Oct-31 Tue
| 1.72
| 1.73
| ###
| 1.73
| 3,660,058
| 3,165,950
| 74.7
| 74.7
| ### |
2023-Oct-30 Mon
| 1.76
| 1.77
| 1.7275
| ###
| 4,330,978
| ###
| 26.0
| 26.0
| 0.0 |
2023-Oct-27 Fri
| 1.7
| 1.725
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2023-Oct-26 Thu
| ###
| ###
| 1.655
| ###
| 6,037,627
| ###
| 81.9
| 81.9
| 0.0 |
2023-Oct-25 Wed
| 1.72
| 1.7225
| ###
| ###
| 3,843,588
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 1.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| 1.6625
| 1.625
| 1.645
| 4,485,181
| ###
| ###
| ###
| 0.1 |
2023-Oct-20 Fri
| 1.655
| 1.6925
| ###
| ###
| 11,387,682
| 9,636,825
| 27.1
| 27.1
| 0.0 |
2023-Oct-19 Thu
| 1.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 1.645
| 1.6475
| ###
| ###
| 6,198,556
| ###
| 35.5
| 35.5
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 4,095,978
| 0
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 1.645
| ###
| ###
| 5,334,152
| 4,387,340
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 1.55
| 1.5675
| 1.53
| 1.54
| 3,800,881
| ###
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| ###
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
2023-Oct-11 Wed
| ###
| ###
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
|