End of day Prices (full format), 76 Days for (RRL) REGIS RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
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
| ###
| ###
| ### |
|