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 |
2013-Jul-15 Mon
| 3.5
| 3.5
| ###
| 3.4
|
|
| 12.4
| 12.4
| 0.2 |
2013-Jul-12 Fri
| 3.59
| ###
| 3.53
| 3.56
| 2,724,040
| ###
| ###
| ###
| 0.3 |
2013-Jul-11 Thu
| 3.26
| 3.52
| 3.26
| 3.51
|
|
| ###
| ###
| ### |
2013-Jul-10 Wed
| 3.2
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-09 Tue
| ###
| 3.2
| ###
| ###
| 3,627,457
| ###
| 81.5
| 81.5
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| 3.45
| 3.57
| ###
| 3.4
| 3,159,077
| 5,638,952
| ###
| ###
| 0.2 |
2013-Jul-04 Thu
| ###
| 3.52
| 3.24
| 3.5
| 2,191,078
| 7,405,843
| 88.6
| 88.6
| 0.3 |
2013-Jul-03 Wed
| 3.23
| 3.29
| ###
| 3.27
| 2,672,759
| 4,396,688
| ###
| ###
| ### |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
| 2,670,157
| 0
| 86.8
| 86.8
| 0.0 |
2013-Jul-01 Mon
| ###
| 3.2
| ###
| ###
| 2,497,878
| ###
| 92.1
| 92.1
| 0.0 |
2013-Jun-28 Fri
| ###
| 3
| 2.88
| 2.89
| 2,477,849
| 7,284,876
| 15.1
| 15.1
| ### |
2013-Jun-27 Thu
| 3
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| 3
| 3,461,188
| 0
| 18.0
| 18.0
| 0.2 |
2013-Jun-25 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| ###
| ###
| 2,600,244
| 0
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| 3.29
| ###
| 3.23
|
|
| ###
| ###
| ### |
2013-Jun-20 Thu
| 3.48
| 3.5
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2013-Jun-19 Wed
| 3.43
| 3.59
| 3.42
| 3.58
|
|
| 90.8
| 90.8
| 0.3 |
2013-Jun-18 Tue
| 3.53
| 3.55
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2013-Jun-17 Mon
| ###
| ###
| 3.56
| ###
| 1,913,457
| 3,405,953
| 29.6
| 29.6
| 0.0 |
2013-Jun-14 Fri
| 3.54
| 3.7
| 3.53
| 3.7
|
|
| 89.6
| 89.6
| 0.3 |
2013-Jun-13 Thu
| 3.7
| 3.74
| 3.57
| 3.58
| 2,337,056
| ###
| ###
| ###
| 0.3 |
2013-Jun-12 Wed
| ###
| 3.75
| ###
| 3.72
| 1,272,928
| 2,386,740
| 85.9
| 85.9
| 0.3 |
2013-Jun-11 Tue
| 3.8
| 3.83
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2013-Jun-07 Fri
| ###
| ###
| 3.81
| 3.83
|
|
| 13.1
| 13.1
| ### |
2013-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
| 2,946,374
| 0
| 84.4
| 84.4
| 0.0 |
2013-Jun-04 Tue
| 4.22
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2013-Jun-03 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2013-May-30 Thu
| 3.78
| 3.985
| 3.76
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2013-May-29 Wed
| ###
| 3.77
| 3.56
| 3.72
| 2,590,387
| ###
| 82.7
| 82.7
| 0.3 |
2013-May-28 Tue
| 3.7
| 3.72
| ###
| ###
| 950,143
| ###
| ###
| ###
| 0.0 |
2013-May-27 Mon
| 3.83
| 3.85
| ###
| ###
| 2,025,070
| 3,898,259
| ###
| ###
| 0.0 |
2013-May-24 Fri
| 3.71
| 3.84
| ###
| 3.84
| 2,219,625
| 4,261,680
| ###
| ###
| 0.3 |
2013-May-23 Thu
| ###
| ###
| 3.59
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2013-May-22 Wed
| 3.78
| 3.81
| ###
| 3.73
| 1,237,389
| 2,357,226
| ###
| ###
| ### |
2013-May-21 Tue
| 3.7
| 3.89
| 3.7
| 3.84
| 3,294,774
| ###
| 92.4
| 92.4
| 0.3 |
2013-May-20 Mon
| 3.46
| ###
| 3.41
| ###
| 2,660,670
| 4,536,442
| ###
| ###
| 0.0 |
2013-May-17 Fri
| ###
| ###
| 3.525
| ###
| 2,483,858
| ###
| ###
| ###
| 0.0 |
2013-May-16 Thu
| 3.78
| 3.78
| 3.56
| 3.7
|
|
| 24.5
| 24.5
| 0.3 |
2013-May-15 Wed
| ###
| ###
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2013-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
| 1,588,452
| 0
| ###
| ###
| 0.0 |
2013-May-10 Fri
| 4.2
| 4.23
| ###
| ###
| 2,424,654
| 5,128,143
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2013-May-08 Wed
| 3.86
| ###
| 3.83
| ###
| 3,168,151
| ###
| 91.5
| 91.5
| 0.0 |
2013-May-07 Tue
| ###
| ###
| 3.85
| ###
| 1,713,486
| ###
| ###
| ###
| 0.0 |
2013-May-06 Mon
| 3.84
| ###
| 3.84
| ###
| 2,552,555
| ###
| ###
| ###
| 0.0 |
2013-May-03 Fri
| 3.77
| 3.86
| 3.71
| 3.82
|
|
| ###
| ###
| 0.3 |
2013-May-02 Thu
| 3.8
| 3.83
| 3.71
| 3.83
| 1,503,044
| 5,666,475
| ###
| ###
| ### |
2013-May-01 Wed
| 3.83
| 3.85
| 3.72
| 3.8
| 1,350,083
| ###
| ###
| ###
| ### |
2013-Apr-30 Tue
| 3.8
| 3.82
| 3.72
| 3.77
| 2,653,140
| ###
| 24.9
| 24.9
| ### |
2013-Apr-29 Mon
| 3.77
| 3.78
| ###
| 3.72
| 1,589,750
| 3,004,627
| ###
| ###
| 0.3 |
2013-Apr-26 Fri
| 3.79
| ###
| 3.79
| 3.83
|
|
| 75.9
| 75.9
| ### |
2013-Apr-24 Wed
| 3.5
| ###
| ###
| 3.45
| 2,389,940
| 0
| ###
| ###
| ### |
2013-Apr-23 Tue
| ###
| ###
| 3.52
| 3.56
|
|
| 27.5
| 27.5
| 0.3 |
2013-Apr-22 Mon
| 3.59
| ###
| 3.51
| 3.54
| 1,909,245
| 3,350,724
| 21.9
| 21.9
| 0.3 |
2013-Apr-19 Fri
| 3.4
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Apr-18 Thu
| ###
| 3.49
| 3.25
| 3.28
| 3,503,129
| 11,805,544
| ###
| ###
| 0.2 |
2013-Apr-17 Wed
| 3.57
| ###
| 3.44
| 3.44
| 3,347,256
| 5,757,280
| 12.0
| 12.0
| 0.2 |
2013-Apr-16 Tue
| ###
| 3.55
| ###
| 3.51
|
|
| ###
| ###
| ### |
2013-Apr-15 Mon
| 3.8
| 3.8
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2013-Apr-10 Wed
| 4.28
| ###
| 4.26
| 4.26
| 1,427,345
| 3,040,244
| 25.2
| 25.2
| 0.3 |
2013-Apr-09 Tue
| ###
| 4.22
| ###
| 4.22
|
|
| 91.1
| 91.1
| ### |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2013-Apr-05 Fri
| ###
| 4
| ###
| ###
| 2,610,746
| ###
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| 3.88
| ###
| 3.79
| 3.85
| 4,606,657
| ###
| 39.7
| 39.7
| 0.3 |
2013-Apr-03 Wed
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| 4.2
| 4.25
| ###
| 4.2
|
|
| 76.1
| 76.1
| ### |
2013-Mar-28 Thu
| ###
| 4.275
| ###
| ###
| 1,597,921
| 3,415,556
| 71.8
| 71.8
| 0.0 |
2013-Mar-27 Wed
| 4.2
| 4.23
| ###
| ###
| 1,178,927
| ###
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| 4.27
| 4.29
| ###
| 4.25
| 2,281,774
| ###
| ###
| ###
| ### |
2013-Mar-25 Mon
| ###
| 4.4
| ###
| ###
| 1,347,948
| 2,965,485
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| ###
| 4.46
| 4.345
| ###
| 1,216,020
| 5,353,528
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| 4.25
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2013-Mar-20 Wed
| 4.48
| 4.54
| 4.29
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2013-Mar-19 Tue
| 4.45
| 4.49
| 4.4
| 4.4
| 1,379,124
| ###
| 26.8
| 26.8
| 0.3 |
2013-Mar-18 Mon
| ###
| 4.48
| ###
| ###
| 1,528,356
| ###
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| 4.21
| ###
| 1,045,726
| 2,201,253
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| 4.51
| 4.51
| 4.26
| ###
| 2,066,629
| ###
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| 4.5
| 4.56
| ###
| 4.56
| 1,832,327
| ###
| 82.4
| 82.4
| 0.3 |
2013-Mar-12 Tue
| 4.55
| 4.575
| ###
| 4.45
|
|
| 21.8
| 21.8
| 0.3 |
2013-Mar-11 Mon
| 4.52
| 4.54
| 4.46
| 4.51
|
|
| ###
| ###
| 0.3 |
2013-Mar-08 Fri
| ###
| 4.44
| ###
| 4.44
|
|
| 82.0
| 82.0
| 0.3 |
2013-Mar-07 Thu
| 4.25
| ###
| 4.21
| 4.28
|
|
| 78.6
| 78.6
| 0.3 |
2013-Mar-06 Wed
| ###
| 4.22
| ###
| ###
| 1,989,159
| 4,197,125
| 68.7
| 68.7
| 0.0 |
2013-Mar-05 Tue
| 4.25
| 4.27
| ###
| 4.24
| 1,803,446
| 3,850,357
| 32.5
| 32.5
| 0.3 |
2013-Mar-04 Mon
| 4.4
| 4.4
| 4.25
| 4.27
|
|
| 18.5
| 18.5
| ### |
2013-Mar-01 Fri
| ###
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| 4.45
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2013-Feb-27 Wed
| 4.58
| ###
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2013-Feb-26 Tue
| ###
| 4.51
| ###
| 4.48
|
|
| 97.3
| 97.3
| ### |
2013-Feb-25 Mon
| 4.4
| 4.57
| ###
| 4.51
| 3,338,648
| ###
| ###
| ###
| 0.3 |
2013-Feb-22 Fri
| ###
| 4.44
| 4.25
| 4.41
|
|
| 81.5
| 81.5
| ### |
2013-Feb-21 Thu
| ###
| 4.21
| 3.88
| ###
| 5,088,025
| ###
| ###
| ###
| 0.0 |
2013-Feb-20 Wed
| 4.4
| 4.42
| 4.28
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2013-Feb-19 Tue
| 4.4
| 4.49
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2013-Feb-18 Mon
| 4.55
| 4.57
| ###
| 4.4
| 3,693,946
| ###
| 14.2
| 14.2
| 0.3 |
2013-Feb-15 Fri
| 4.57
| ###
| 4.54
| ###
| 3,104,724
| 7,047,723
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| 4.78
| 4.79
| 4.58
| 4.58
| 3,455,522
| 16,189,120
| 7.2
| 7.2
| 0.3 |
2013-Feb-13 Wed
| 4.8
| 4.89
| 4.79
| 4.82
|
|
| ###
| ###
| 0.3 |
2013-Feb-12 Tue
| ###
| ###
| 4.73
| 4.8
| 3,622,226
| ###
| ###
| ###
| 0.3 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| 5
| 4.925
| 5
| 2,657,628
| 13,188,478
| 67.4
| 67.4
| 0.4 |
2013-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| 5
| ###
| 2,011,176
| 5,027,940
| 72.7
| 72.7
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| 5
| ###
| 1,958,888
| 4,897,220
| 33.5
| 33.5
| 0.0 |
2013-Feb-04 Mon
| ###
| 5.155
| ###
| ###
| 1,547,923
| 3,989,771
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| 5.2
| 5.2
| ###
| ###
| 1,060,077
| ###
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
| 825,549
| 0
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
| 2,056,687
| 0
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2013-Jan-22 Tue
| ###
| ###
| 4.985
| 5
| 1,831,881
| ###
| ###
| ###
| 0.4 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
| 3,610,023
| 0
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
| 2,712,657
| 0
| 89.7
| 89.7
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| 5.145
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
| 3,300,875
| 0
| 24.8
| 24.8
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2013-Jan-07 Mon
| 5.2
| 5.2
| ###
| ###
| 3,382,824
| 8,795,342
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| 5.25
| 5.25
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2013-Jan-03 Thu
| 5.26
| ###
| ###
| ###
| 1,316,185
| 0
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| ###
| 5.26
| ###
| 5.23
| 897,642
| ###
| 74.7
| 74.7
| ### |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2012-Dec-28 Fri
| 5.27
| ###
| 5.2
| 5.22
|
|
| 17.4
| 17.4
| 0.4 |
2012-Dec-27 Thu
| 5.22
| 5.27
| ###
| 5.25
| 778,253
| ###
| ###
| ###
| 0.4 |
2012-Dec-24 Mon
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2012-Dec-21 Fri
| 5
| ###
| 4.89
| ###
| 7,434,146
| 18,176,486
| 90.5
| 90.5
| 0.0 |
2012-Dec-20 Thu
| ###
| ###
| ###
| ###
| 3,978,982
| 0
| 27.3
| 27.3
| 0.0 |
2012-Dec-19 Wed
| 5.23
| 5.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| 5.23
| 5.25
| 1,065,826
| ###
| 17.6
| 17.6
| 0.4 |
2012-Dec-17 Mon
| 5.44
| 5.445
| 5.22
| 5.25
| 2,887,729
| ###
| ###
| ###
| 0.4 |
2012-Dec-14 Fri
| ###
| 5.49
| 5.29
| 5.44
|
|
| ###
| ###
| 0.4 |
2012-Dec-13 Thu
| 5.43
| 5.445
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2012-Dec-12 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
| 1,271,276
| 0
| 69.2
| 69.2
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| 5.28
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2012-Dec-07 Fri
| 5.45
| 5.48
| ###
| ###
| 3,759,256
| ###
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| 5.21
| 5.4
| 5.21
| 5.4
|
|
| ###
| ###
| 0.4 |
|