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 |
2022-Feb-11 Fri
| ###
| ###
| 1.83
| 1.84
|
|
| 34.4
| 34.4
| ### |
2022-Feb-10 Thu
| ###
| 1.89
| 1.845
| 1.87
| 3,637,724
| 6,793,449
| ###
| ###
| ### |
2022-Feb-09 Wed
| 1.83
| 1.855
| 1.7925
| 1.855
|
|
| 71.2
| 71.2
| 0.1 |
2022-Feb-08 Tue
| 1.83
| 1.85
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 1.8
| 1.8175
| 1.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| 1.755
| ###
| 5,564,023
| ###
| 62.3
| 62.3
| 0.0 |
2022-Feb-03 Thu
| 1.825
| 1.8275
| 1.775
| 1.78
|
|
| 29.9
| 29.9
| 0.1 |
2022-Feb-02 Wed
| 1.77
| 1.83
| ###
| 1.8
| 4,035,956
| ###
| 78.2
| 78.2
| 0.1 |
2022-Feb-01 Tue
| 1.72
| 1.775
| 1.71
| 1.76
|
|
| ###
| ###
| 0.1 |
2022-Jan-31 Mon
| 1.725
| ###
| ###
| 1.7
| 15,303,286
| 0
| ###
| ###
| ### |
2022-Jan-28 Fri
| 1.76
| ###
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2022-Jan-27 Thu
| 1.745
| ###
| 1.73
| 1.75
|
|
| 82.5
| 82.5
| 0.1 |
2022-Jan-25 Tue
| ###
| ###
| 1.725
| 1.755
| 20,891,747
| ###
| ###
| ###
| 0.1 |
2022-Jan-24 Mon
| ###
| 1.925
| 1.71
| 1.8
| 20,558,384
| ###
| 16.3
| 16.3
| 0.1 |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| 1.975
| ###
| 1.975
| ###
| 6,494,373
| ###
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| 2
| ###
| 1.975
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 1.955
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2022-Jan-12 Wed
| ###
| ###
| ###
| 1.925
| 4,369,073
| 0
| ###
| ###
| 0.1 |
2022-Jan-11 Tue
| ###
| 1.9075
| ###
| ###
| 4,453,687
| ###
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 1.84
| 1.855
| 1.8175
| 1.825
| 3,377,073
| 6,201,150
| ###
| ###
| ### |
2022-Jan-07 Fri
| 1.8
| 1.8425
| 1.79
| 1.83
|
|
| ###
| ###
| ### |
2022-Jan-06 Thu
| ###
| 1.885
| 1.825
| 1.83
|
|
| 38.1
| 38.1
| ### |
2022-Jan-05 Wed
| 1.925
| ###
| 1.89
| ###
| 4,096,678
| ###
| 27.5
| 27.5
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
| 4,898,777
| 0
| 21.2
| 21.2
| 0.0 |
2021-Dec-31 Fri
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| 1.875
| 1.88
| 1.8575
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| 1.88
|
|
| 14.8
| 14.8
| 0.1 |
2021-Dec-24 Fri
| 1.945
| 1.945
| 1.89
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2021-Dec-23 Thu
| ###
| 1.945
| 1.88
| ###
| 6,638,622
| ###
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| 1.925
| 1.925
| ###
| 1.85
| 5,543,140
| 5,335,272
| ###
| ###
| 0.1 |
2021-Dec-21 Tue
| 1.85
| ###
| 1.84
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2021-Dec-20 Mon
| 1.925
| 1.925
| 1.845
| 1.85
|
|
| ###
| ###
| 0.1 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| 14,562,224
| 0
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 1.8
| 1.87
| 1.8
| 1.845
|
|
| ###
| ###
| ### |
2021-Dec-15 Wed
| 1.775
| 1.825
| 1.775
| 1.81
|
|
| 88.7
| 88.7
| ### |
2021-Dec-14 Tue
| 1.81
| 1.82
| ###
| ###
| 4,373,525
| ###
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| 1.775
| ###
| 1.7625
| 1.825
| 7,273,655
| ###
| 87.6
| 87.6
| ### |
2021-Dec-10 Fri
| 1.76
| 1.775
| 1.7325
| 1.755
|
|
| 36.6
| 36.6
| 0.1 |
2021-Dec-09 Thu
| 1.79
| 1.81
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
2021-Dec-08 Wed
| 1.75
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2021-Dec-07 Tue
| 1.71
| 1.75
| ###
| 1.74
| 5,791,756
| 5,067,786
| 77.5
| 77.5
| 0.1 |
2021-Dec-06 Mon
| ###
| 1.7675
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2021-Dec-03 Fri
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 1.75
| ###
| ###
| 1.725
| 6,795,627
| 0
| ###
| ###
| ### |
2021-Dec-01 Wed
| 1.8
| 1.825
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| 1.885
| 1.89
| 1.8
| 1.8
| 11,713,282
| ###
| ###
| ###
| 0.1 |
2021-Nov-29 Mon
| ###
| 1.925
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2021-Nov-26 Fri
| 1.925
| ###
| 1.885
| 1.925
|
|
| ###
| ###
| 0.1 |
2021-Nov-25 Thu
| ###
| 1.985
| 1.925
| ###
| 5,324,058
| ###
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| 1.945
|
|
| 34.1
| 34.1
| 0.1 |
2021-Nov-23 Tue
| ###
| ###
| 1.985
| ###
| 7,004,175
| 6,951,643
| 30.7
| 30.7
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| 2.055
| ###
| 5,318,182
| ###
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| 2.085
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
| 7,159,640
| 0
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
| 2,903,680
| 0
| 30.0
| 30.0
| 0.0 |
2021-Nov-15 Mon
| ###
| 2.2
| ###
| ###
| 4,689,450
| ###
| 24.1
| 24.1
| 0.0 |
2021-Nov-12 Fri
| ###
| 2.23
| ###
| ###
| 5,977,272
| 6,664,658
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 8,870,427
| 0
| 90.0
| 90.0
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| 1.985
| ###
| 3,969,742
| ###
| 44.7
| 44.7
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2021-Nov-08 Mon
| 2
| ###
| 1.9875
| 2
|
|
| 73.3
| 73.3
| 0.1 |
2021-Nov-05 Fri
| ###
| 1.975
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2021-Nov-04 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| 1.89
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2021-Nov-02 Tue
| 1.955
| ###
| 1.925
| ###
| 3,571,446
| ###
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| 1.945
| 1.945
| 5,803,382
| 5,643,788
| 14.7
| 14.7
| 0.1 |
2021-Oct-29 Fri
| ###
| ###
| 2
| 2
| 5,060,187
| 5,060,187
| 45.5
| 45.5
| 0.1 |
2021-Oct-28 Thu
| ###
| ###
| 1.9775
| ###
| 5,801,741
| 5,736,471
| 80.5
| 80.5
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| 2
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2021-Oct-26 Tue
| 2.28
| 2.28
| ###
| ###
| 8,219,153
| ###
| 5.4
| 5.4
| 0.0 |
2021-Oct-25 Mon
| 2.25
| 2.29
| 2.225
| 2.28
|
|
| ###
| ###
| 0.2 |
2021-Oct-22 Fri
| 2.21
| 2.25
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2021-Oct-21 Thu
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2021-Oct-20 Wed
| 2.29
| 2.29
| 2.23
| 2.23
| 3,590,743
| 8,115,079
| ###
| ###
| ### |
2021-Oct-19 Tue
| 2.25
| 2.28
| 2.21
| 2.26
| 4,526,040
| 10,160,959
| 68.1
| 68.1
| ### |
2021-Oct-18 Mon
| 2.26
| 2.27
| 2.21
| 2.27
|
|
| ###
| ###
| 0.2 |
2021-Oct-15 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 2.27
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| 2.23
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 2.2
| 2.2
| ###
| ###
| 5,631,725
| ###
| 16.2
| 16.2
| 0.0 |
2021-Oct-05 Tue
| ###
| 2.175
| ###
| ###
| 11,134,474
| 12,108,740
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
| 3,440,928
| 0
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| ###
| ###
| 7,687,858
| 0
| 39.5
| 39.5
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
| 9,878,552
| 0
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 1.88
| ###
| 1.86
| ###
| 10,946,021
| ###
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 2
| ###
| 1.955
| ###
| 10,572,056
| 10,334,184
| 35.2
| 35.2
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
| 4,810,850
| 0
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 7,253,241
| 0
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
| 6,908,073
| 0
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
| 15,090,722
| 0
| 23.1
| 23.1
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
| 7,739,622
| 0
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 5,406,384
| 0
| 14.1
| 14.1
| 0.0 |
2021-Sep-13 Mon
| ###
| 2.155
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 2.2
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2021-Sep-08 Wed
| 2.25
| 2.25
| ###
| 2.21
| 9,818,041
| ###
| ###
| ###
| 0.2 |
2021-Sep-07 Tue
| ###
| 2.4
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2021-Sep-06 Mon
| 2.44
| 2.44
| ###
| ###
| 7,544,644
| ###
| 23.7
| 23.7
| 0.0 |
2021-Sep-03 Fri
| ###
| 2.43
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2021-Sep-02 Thu
| 2.5
| 2.52
| 2.375
| ###
|
|
| ###
| ###
| 0.0 |
|