End of day Prices (full format), 113 Days for (RRL) REGIS RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2023-Jun-30 Fri
| 1.83
| 1.84
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2023-Jun-29 Thu
| 1.86
| ###
| 1.825
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| 1.84
| 1.86
| 1.83
| 1.86
|
|
| 68.8
| 68.8
| 0.1 |
2023-Jun-27 Tue
| ###
| ###
| ###
| 1.875
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| 1.88
| ###
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2023-Jun-23 Fri
| ###
| ###
| 1.855
| 1.87
| 3,239,920
| 3,005,025
| ###
| ###
| ### |
2023-Jun-22 Thu
| 2
| ###
| ###
| ###
| 4,848,526
| 0
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| 1.9525
| 1.885
| 1.945
|
|
| ###
| ###
| 0.1 |
2023-Jun-20 Tue
| ###
| ###
| ###
| 1.945
| 2,578,444
| 0
| ###
| ###
| 0.1 |
2023-Jun-19 Mon
| 1.955
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| 1.955
| ###
| 1.955
|
|
| 72.3
| 72.3
| ### |
2023-Jun-15 Thu
| 1.945
| 1.945
| 1.89
| ###
| 5,319,251
| ###
| 25.0
| 25.0
| 0.0 |
2023-Jun-14 Wed
| 1.985
| 1.985
| ###
| 1.955
|
|
| ###
| ###
| ### |
2023-Jun-13 Tue
| 2
| ###
| 1.9575
| 1.985
| 4,572,822
| 4,475,649
| ###
| ###
| ### |
2023-Jun-09 Fri
| ###
| ###
| 2.025
| ###
| 2,972,856
| ###
| 69.6
| 69.6
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
| 4,215,988
| 0
| 35.7
| 35.7
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
| 3,115,986
| 0
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| 2.045
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2023-May-31 Wed
| ###
| ###
| 1.9525
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2023-May-30 Tue
| ###
| ###
| 2
| 2
| 1,555,774
| 1,555,774
| ###
| ###
| 0.1 |
2023-May-29 Mon
| 1.975
| ###
| ###
| 2
| 3,601,872
| 0
| 79.4
| 79.4
| 0.1 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2023-May-25 Thu
| ###
| 2.025
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 2,249,580
| 0
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 1,364,220
| 0
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 3,065,920
| 0
| 29.2
| 29.2
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| 2.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 4,279,184
| 0
| ###
| ###
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-May-10 Wed
| 2.2
| 2.21
| ###
| ###
| 3,691,471
| 4,079,075
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 2.21
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| 2.225
| ###
| ###
| 3,923,650
| ###
| 73.1
| 73.1
| 0.0 |
2023-May-05 Fri
| 2.2
| 2.24
| ###
| 2.2
|
|
| 68.2
| 68.2
| 0.2 |
2023-May-04 Thu
| 2.2
| 2.25
| ###
| ###
| 4,549,285
| 5,117,945
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 2,175,746
| 0
| ###
| ###
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
| 4,506,379
| 0
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 2.21
| 2.21
| ###
| ###
| 3,257,126
| 3,599,124
| 11.8
| 11.8
| 0.0 |
2023-Apr-27 Thu
| ###
| 2.2
| ###
| ###
| 2,733,053
| 3,006,358
| 90.0
| 90.0
| 0.0 |
2023-Apr-26 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
| 3,641,580
| 0
| 80.2
| 80.2
| 0.0 |
2023-Apr-21 Fri
| ###
| 2.21
| ###
| ###
| 7,267,974
| ###
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
| 3,931,429
| 0
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| 2.22
| ###
| ###
| 5,595,047
| ###
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 7,657,643
| 0
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 2.29
| 2.29
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2023-Apr-14 Fri
| ###
| 2.46
| ###
| 2.42
|
|
| 75.5
| 75.5
| 0.2 |
2023-Apr-13 Thu
| ###
| ###
| 2.275
| ###
| 9,642,228
| ###
| 72.8
| 72.8
| 0.0 |
2023-Apr-12 Wed
| 2.22
| 2.27
| 2.2
| 2.25
|
|
| 81.3
| 81.3
| ### |
2023-Apr-11 Tue
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2023-Apr-06 Thu
| ###
| 2.22
| ###
| 2.2
| 6,232,624
| ###
| ###
| ###
| 0.2 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
| 6,525,858
| 0
| 66.9
| 66.9
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 6,674,948
| 0
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| 1.885
| 1.84
| 1.88
|
|
| 67.9
| 67.9
| 0.1 |
2023-Mar-27 Mon
| 1.84
| ###
| ###
| 1.885
|
|
| 88.8
| 88.8
| 0.1 |
2023-Mar-24 Fri
| ###
| 1.8775
| ###
| 1.855
|
|
| ###
| ###
| 0.1 |
2023-Mar-23 Thu
| 1.845
| 1.845
| 1.8
| 1.81
|
|
| 22.8
| 22.8
| ### |
2023-Mar-22 Wed
| 1.825
| 1.825
| 1.77
| 1.79
|
|
| 22.1
| 22.1
| 0.1 |
2023-Mar-21 Tue
| 1.89
| ###
| 1.84
| 1.885
|
|
| 35.4
| 35.4
| 0.1 |
2023-Mar-20 Mon
| 1.84
| ###
| 1.83
| 1.89
|
|
| ###
| ###
| ### |
2023-Mar-17 Fri
| 1.76
| 1.78
| 1.7325
| 1.755
|
|
| 30.9
| 30.9
| 0.1 |
2023-Mar-16 Thu
| 1.78
| 1.84
| 1.78
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2023-Mar-15 Wed
| 1.755
| 1.785
| 1.73
| 1.78
| 3,558,783
| ###
| 79.1
| 79.1
| 0.1 |
2023-Mar-14 Tue
| ###
| 1.885
| 1.775
| 1.79
| 8,695,154
| ###
| ###
| ###
| 0.1 |
2023-Mar-13 Mon
| ###
| 1.825
| ###
| ###
| 4,065,556
| ###
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 1.655
| ###
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
| 3,136,623
| 0
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 1.675
| 1.685
| 1.6425
| ###
| 4,506,250
| 7,497,273
| 23.9
| 23.9
| 0.0 |
2023-Mar-07 Tue
| ###
| 1.76
| ###
| 1.75
| 2,844,285
| 2,502,970
| ###
| ###
| 0.1 |
2023-Mar-06 Mon
| 1.81
| 1.81
| 1.725
| 1.74
| 4,257,426
| ###
| ###
| ###
| 0.1 |
2023-Mar-03 Fri
| 1.8
| ###
| 1.7725
| 1.79
|
|
| ###
| ###
| 0.1 |
2023-Mar-02 Thu
| 1.825
| 1.855
| ###
| 1.82
|
|
| ###
| ###
| ### |
2023-Mar-01 Wed
| ###
| ###
| 1.7225
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2023-Feb-27 Mon
| 1.655
| 1.71
| 1.645
| 1.655
| 3,562,946
| 5,976,841
| 78.6
| 78.6
| 0.1 |
2023-Feb-24 Fri
| 1.745
| 1.76
| ###
| 1.7
|
|
| 18.3
| 18.3
| ### |
2023-Feb-23 Thu
| 1.81
| ###
| 1.76
| 1.785
|
|
| 27.7
| 27.7
| 0.1 |
2023-Feb-22 Wed
| 1.87
| ###
| 1.85
| 1.85
| 2,330,846
| ###
| 29.2
| 29.2
| 0.1 |
2023-Feb-21 Tue
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| 1.9325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| 2,413,470
| 0
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| 1.985
| ###
| ###
| 1,942,551
| 1,927,981
| 20.2
| 20.2
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
| 3,869,679
| 0
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
| 1,889,556
| 0
| 91.3
| 91.3
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| 1.975
| ###
| 2,441,725
| ###
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
| 1,762,725
| 0
| 34.5
| 34.5
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 1,973,920
| 0
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
| 3,833,970
| 0
| 20.4
| 20.4
| 0.0 |
2023-Feb-02 Thu
| 2.21
| 2.255
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
| 2,725,340
| 0
| 69.4
| 69.4
| 0.0 |
2023-Jan-31 Tue
| ###
| 2.185
| 2.125
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| 2.2
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2023-Jan-27 Fri
| 2.22
| 2.22
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2023-Jan-25 Wed
| 2.29
| ###
| ###
| 2.27
| 6,717,652
| 0
| ###
| ###
| 0.2 |
2023-Jan-24 Tue
| 2.25
| 2.28
| 2.23
| 2.28
|
|
| ###
| ###
| 0.2 |
2023-Jan-23 Mon
| 2.24
| 2.27
| 2.23
| 2.25
| 4,042,324
| 9,095,229
| ###
| ###
| ### |
2023-Jan-20 Fri
| 2.24
| 2.245
| ###
| 2.23
|
|
| 34.1
| 34.1
| ### |
2023-Jan-19 Thu
| 2.2
| 2.22
| 2.155
| 2.2
|
|
| 70.1
| 70.1
| 0.2 |
2023-Jan-18 Wed
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
|