Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Jun-04 06:11:04 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RRL) REGIS RESOURCES LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for RRL    Limits Next Section


Company Details for (RRL) REGIS RESOURCES LIMITED

Listing Code RRL
Listing Name REGIS RESOURCES LIMITED
GICS Sector Materials
ISIN Name REGIS REOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RRL8


Maximum Price date available .. Monday 3rd June 2024
Latest price with VOLUME for RRL .. Friday 10th November 2023

RRL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.044 ### 0.0
MAX 6.72 104,854,550 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RRL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>


End of day Prices (full format),

113 Days for (RRL) REGIS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11
2020-May-26 Tue 5.25 ### 5.22 ### ### ### 0.0
2020-May-25 Mon 5.27 5.27 ### 5.27 ### ### ###
2020-May-22 Fri ### 5.25 ### 5.2 74.9 74.9 ###
2020-May-21 Thu ### ### 5.2 5.24 3,195,657 ### 31.8 31.8 0.4
2020-May-20 Wed 5.28 ### 5.21 5.26 ### ### 0.4
2020-May-19 Tue 5.23 5.23 ### 5.21 5,882,381 15,382,426 ### ### 0.4
2020-May-18 Mon 5.5 ### ### 5.43 6,169,054 0 ### ### 0.4
2020-May-15 Fri ### 5.29 ### 5.28 4,593,323 ### 89.2 89.2 0.4
2020-May-14 Thu 4.85 ### 4.77 ### 6,157,171 14,684,852 87.9 87.9 0.0
2020-May-13 Wed 4.75 ### 4.74 4.88 82.8 82.8 0.3
2020-May-12 Tue 4.73 4.82 4.73 4.81 87.8 87.8 ###
2020-May-11 Mon 4.75 4.85 4.72 4.81 70.0 70.0 ###
2020-May-08 Fri 4.7 4.77 ### 4.76 ### ### ###
2020-May-07 Thu ### ### 4.58 ### ### ### 0.0
2020-May-06 Wed 4.7 4.73 4.57 ### 33.1 33.1 0.0
2020-May-05 Tue 4.54 4.71 4.51 ### ### ### 0.0
2020-May-04 Mon 4.41 4.56 4.4 4.53 4,414,527 19,777,080 ### ### ###
2020-May-01 Fri ### 4.43 4.25 4.25 3,564,877 ### 36.3 36.3 ###
2020-Apr-30 Thu 4.57 4.57 4.45 4.5 3,219,351 14,519,273 21.5 21.5 ###
2020-Apr-29 Wed 4.47 4.57 ### 4.51 65.0 65.0 0.3
2020-Apr-28 Tue ### ### ### 4.47 21.1 21.1 ###
2020-Apr-27 Mon 4.57 ### ### ### 3,722,740 0 74.5 74.5 0.0
2020-Apr-24 Fri 4.55 ### 4.5 4.54 4,704,524 10,585,179 ### ### 0.3
2020-Apr-23 Thu 4.41 4.57 4.4 4.54 ### ### 0.3
2020-Apr-22 Wed ### 4.245 ### 4.21 90.4 90.4 ###
2020-Apr-21 Tue 4 4.27 4 ### 4,796,983 19,835,524 ### ### 0.0
2020-Apr-20 Mon ### ### ### ### 3,096,579 0 ### ### 0.0
2020-Apr-17 Fri ### ### ### ### 65.2 65.2 0.0
2020-Apr-16 Thu ### ### ### ### 3,342,084 0 ### ### 0.0
2020-Apr-15 Wed ### 4.24 ### ### ### ### 0.0
2020-Apr-14 Tue ### 4.25 ### ### 4,936,084 10,489,178 ### ### 0.0
2020-Apr-09 Thu 3.87 ### 3.87 ### 2,739,475 5,300,884 70.1 70.1 0.0
2020-Apr-08 Wed 3.88 ### ### ### ### ### 0.0
2020-Apr-07 Tue ### ### 3.88 ### 3,289,740 ### ### ### 0.0
2020-Apr-06 Mon 3.8 3.87 3.73 3.84 4,088,922 ### ### ### 0.3
2020-Apr-03 Fri ### ### 3.71 3.76 ### ### 0.3
2020-Apr-02 Thu 3.71 3.89 3.71 3.8 ### ### ###
2020-Apr-01 Wed 3.55 3.75 3.51 3.7 81.0 81.0 0.3
2020-Mar-31 Tue 3.73 3.86 ### ### 23.3 23.3 0.0
2020-Mar-30 Mon ### ### ### ### ### ### 0.0
2020-Mar-27 Fri 3.86 ### 3.74 3.77 4,118,855 7,702,258 ### ### ###
2020-Mar-26 Thu ### ### 3.84 ### 22.2 22.2 0.0
2020-Mar-25 Wed ### ### 3.76 ### 5,260,245 ### ### ### 0.0
2020-Mar-24 Tue ### 3.89 ### 3.84 8,022,954 15,604,645 78.5 78.5 0.3
2020-Mar-23 Mon 3.41 3.55 ### 3.41 85.9 85.9 ###
2020-Mar-20 Fri 3.77 3.87 3.55 3.55 ### ### ###
2020-Mar-19 Thu 3.5 ### ### ### ### ### 0.0
2020-Mar-18 Wed 3.46 3.84 3.46 ### 8,367,950 ### ### ### 0.0
2020-Mar-17 Tue ### 3.46 ### 3.45 11,475,774 19,853,089 86.8 86.8 ###
2020-Mar-16 Mon ### ### ### ### 6,869,823 0 24.7 24.7 0.0
2020-Mar-13 Fri ### ### ### ### ### ### 0.0
2020-Mar-12 Thu 3.57 ### 3.28 ### 9,252,151 15,173,527 38.7 38.7 0.0
2020-Mar-11 Wed ### ### ### ### 6,377,258 0 ### ### 0.0
2020-Mar-10 Tue ### ### 3.83 ### ### ### 0.0
2020-Mar-09 Mon ### 4.26 ### ### 48.3 48.3 0.0
2020-Mar-06 Fri ### 4.24 ### ### ### ### 0.0
2020-Mar-05 Thu ### ### 3.985 4 2,894,785 5,767,859 ### ### 0.3
2020-Mar-04 Wed ### ### ### ### ### ### 0.0
2020-Mar-03 Tue 3.83 ### 3.77 3.79 ### ### ###
2020-Mar-02 Mon 3.75 3.81 ### 3.75 59.4 59.4 0.3
2020-Feb-28 Fri 4.25 4.28 ### ### 8,980,672 ### ### ### 0.0
2020-Feb-27 Thu ### 4.445 ### 4.43 4,267,655 ### 80.6 80.6 ###
2020-Feb-26 Wed 4.46 4.52 ### ### 30.2 30.2 0.0
2020-Feb-25 Tue 4.77 4.81 4.5 4.5 8.2 8.2 ###
2020-Feb-24 Mon ### ### ### 4.72 ### ### 0.3
2020-Feb-21 Fri ### ### 4.52 4.52 4,223,327 ### ### ### 0.3
2020-Feb-20 Thu 4.42 ### 4.41 ### ### ### 0.0
2020-Feb-19 Wed 4.44 4.52 ### ### 21.7 21.7 0.0
2020-Feb-18 Tue ### ### 4.29 ### 3,459,848 7,421,373 ### ### 0.0
2020-Feb-17 Mon ### 4.59 ### 4.41 ### ### ###
2020-Feb-14 Fri ### ### 4.23 4.29 ### ### ###
2020-Feb-13 Thu ### ### 4.26 ### ### ### 0.0
2020-Feb-12 Wed ### ### 4.29 ### 74.1 74.1 0.0
2020-Feb-11 Tue 4.41 4.46 ### ### 1,922,578 4,287,348 29.5 29.5 0.0
2020-Feb-10 Mon ### ### 4.285 ### 85.3 85.3 0.0
2020-Feb-07 Fri 4.29 ### 4.29 ### 2,242,173 ### 80.5 80.5 0.0
2020-Feb-06 Thu 4.22 4.29 4.2 4.26 2,688,226 ### 76.3 76.3 0.3
2020-Feb-05 Wed ### ### ### 4.22 3,692,920 0 15.6 15.6 ###
2020-Feb-04 Tue 4.47 4.49 ### 4.41 ### ### ###
2020-Feb-03 Mon 4.54 4.57 4.48 4.5 ### ### ###
2020-Jan-31 Fri 4.49 4.55 4.45 4.5 ### ### ###
2020-Jan-30 Thu 4.41 4.5 ### 4.5 3,080,658 6,931,480 88.3 88.3 ###
2020-Jan-29 Wed ### 4.42 ### ### 2,087,658 4,613,724 ### ### 0.0
2020-Jan-28 Tue 4.44 4.48 ### 4.43 3,066,145 ### ### ### ###
2020-Jan-24 Fri 4.41 4.49 4.4 4.42 2,917,541 ### ### ### 0.3
2020-Jan-23 Thu 4.5 4.52 ### ### 4,766,853 10,773,087 ### ### 0.0
2020-Jan-22 Wed ### ### 4.54 ### 5,341,655 12,125,556 72.8 72.8 0.0
2020-Jan-21 Tue ### 4.655 ### ### 1,814,480 ### 74.4 74.4 0.0
2020-Jan-20 Mon 4.54 4.59 4.53 4.59 82.3 82.3 0.3
2020-Jan-17 Fri 4.54 ### 4.5 4.57 3,000,624 ### 75.5 75.5 ###
2020-Jan-16 Thu 4.52 ### 4.47 4.49 ### ### ###
2020-Jan-15 Wed 4.42 4.53 ### 4.49 82.1 82.1 ###
2020-Jan-14 Tue 4.21 ### ### ### ### ### 0.0
2020-Jan-13 Mon 4.2 4.24 ### 4.23 ### ### 0.3
2020-Jan-10 Fri ### ### ### ### 3,913,854 0 ### ### 0.0
2020-Jan-09 Thu 4.4 4.43 ### ### 2,708,425 ### ### ### 0.0
2020-Jan-08 Wed ### 4.585 ### 4.48 5,381,771 ### ### ### ###
2020-Jan-07 Tue 4.49 4.49 4.275 ### 2,975,656 ### ### ### 0.0
2020-Jan-06 Mon 4.47 4.52 ### 4.48 3,747,640 ### ### ### ###
2020-Jan-03 Fri ### ### ### ### 66.9 66.9 0.0
2020-Jan-02 Thu ### ### 4.27 ### 1,699,471 3,628,370 21.5 21.5 0.0
2019-Dec-30 Mon ### ### ### ### 2,203,287 0 ### ### 0.0
2019-Dec-27 Fri ### 4.325 4.25 ### 2,760,253 11,834,584 22.5 22.5 0.0
2019-Dec-24 Tue ### 4.23 ### ### ### ### 0.0
2019-Dec-23 Mon ### ### ### ### 34.2 34.2 0.0
2019-Dec-20 Fri ### 4.21 ### ### 9,478,328 19,951,880 31.2 31.2 0.0
2019-Dec-19 Thu ### ### 4.055 ### 5,001,625 ### ### ### 0.0
2019-Dec-18 Wed ### ### ### ### 5,259,089 0 23.3 23.3 0.0
2019-Dec-16 Mon ### ### ### ### 18.3 18.3 0.0
2019-Dec-13 Fri ### 4.375 4.045 ### ### ### 0.0
2019-Dec-12 Thu ### 4.45 ### 4.42 82.8 82.8 0.3
2019-Dec-11 Wed ### ### 4.28 ### 2,829,887 6,055,958 68.8 68.8 0.0
2019-Dec-10 Tue ### 4.42 ### ### 2,532,045 ### 21.4 21.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-04 18:11:04 thru 2024-06-04 18:11:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000