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 |
2021-May-07 Fri
| 2.7
| 2.71
| ###
| ###
| 5,613,624
| ###
| 36.8
| 36.8
| 0.0 |
2021-May-06 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2021-May-05 Wed
| ###
| 2.7
| ###
| ###
| 4,419,342
| ###
| 80.4
| 80.4
| 0.0 |
2021-May-04 Tue
| ###
| 2.7
| 2.645
| ###
| 6,945,074
| ###
| 75.1
| 75.1
| 0.0 |
2021-May-03 Mon
| ###
| ###
| 2.57
| 2.57
|
|
| 34.4
| 34.4
| ### |
2021-Apr-30 Fri
| ###
| ###
| 2.555
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| 2.72
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| 2.58
| 2.59
| 14,465,574
| ###
| ###
| ###
| 0.2 |
2021-Apr-27 Tue
| 2.72
| 2.73
| ###
| ###
| 7,496,970
| ###
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 2.74
| 2.76
| ###
| 2.72
| 6,230,674
| ###
| ###
| ###
| 0.2 |
2021-Apr-23 Fri
| 2.85
| 2.875
| 2.73
| 2.73
| 8,460,622
| ###
| ###
| ###
| ### |
2021-Apr-22 Thu
| 2.78
| 2.875
| 2.75
| 2.85
| 8,169,270
| 22,976,071
| ###
| ###
| ### |
2021-Apr-21 Wed
| 2.72
| 2.78
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2021-Apr-20 Tue
| 2.73
| 2.76
| ###
| 2.74
| 7,621,447
| ###
| 74.5
| 74.5
| 0.2 |
2021-Apr-19 Mon
| 2.77
| 2.82
| ###
| 2.73
| 10,053,079
| 14,174,841
| 32.8
| 32.8
| ### |
2021-Apr-16 Fri
| 2.75
| 2.79
| ###
| 2.74
| 11,731,484
| 16,365,420
| ###
| ###
| 0.2 |
2021-Apr-15 Thu
| ###
| 2.75
| ###
| ###
| 19,674,840
| ###
| 80.9
| 80.9
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-12 Mon
| 3.23
| 3.24
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2021-Apr-09 Fri
| 3.22
| 3.25
| 3.175
| 3.22
|
|
| 60.0
| 60.0
| 0.2 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2021-Apr-06 Tue
| ###
| ###
| ###
| ###
| 3,405,752
| 0
| 70.5
| 70.5
| 0.0 |
2021-Apr-01 Thu
| ###
| 3
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| 2.89
| ###
| 4,083,786
| 5,901,070
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
| 2,663,750
| 0
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| 4,097,689
| 0
| 71.8
| 71.8
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
| 2,651,880
| 0
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| ###
| ###
| 3,056,947
| 0
| 86.4
| 86.4
| 0.0 |
2021-Mar-19 Fri
| 3
| ###
| 3
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
| 5,101,954
| 0
| 77.5
| 77.5
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| 2.86
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2021-Mar-16 Tue
| 3
| ###
| ###
| ###
| 4,895,143
| 0
| 26.3
| 26.3
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
| 6,850,944
| 0
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
| 2,639,053
| 0
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
| 2,503,559
| 0
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2021-Mar-05 Fri
| ###
| 3.075
| ###
| 3
| 4,728,284
| ###
| 32.7
| 32.7
| 0.2 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
| 5,361,328
| 0
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
| 3,031,940
| 0
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| 3.22
| ###
| ###
| 4,435,349
| ###
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| 3.22
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| 2.975
| ###
| 6,105,545
| ###
| 87.1
| 87.1
| 0.0 |
2021-Feb-25 Thu
| 3.25
| 3.26
| ###
| ###
| 8,564,170
| ###
| 7.5
| 7.5
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| 3.28
| ###
| 3,527,723
| ###
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 3.42
| 3.46
| ###
| 3.41
| 4,461,552
| 7,718,484
| ###
| ###
| ### |
2021-Feb-22 Mon
| 3.25
| ###
| 3.22
| ###
| 5,082,350
| 8,182,583
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| 3.22
| 3.26
| ###
| 3.2
| 3,939,970
| 6,422,151
| 48.2
| 48.2
| 0.2 |
2021-Feb-18 Thu
| 3.2
| ###
| ###
| 3.25
| 4,395,783
| 0
| 82.2
| 82.2
| 0.2 |
2021-Feb-17 Wed
| 3.43
| 3.45
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2021-Feb-16 Tue
| 3.5
| 3.52
| 3.46
| 3.48
| 2,024,656
| 7,066,049
| 38.9
| 38.9
| 0.2 |
2021-Feb-15 Mon
| 3.5
| 3.52
| 3.47
| 3.5
|
|
| 62.6
| 62.6
| 0.3 |
2021-Feb-12 Fri
| 3.52
| 3.57
| 3.44
| 3.47
| 4,298,541
| 15,066,386
| ###
| ###
| 0.2 |
2021-Feb-11 Thu
| 3.55
| ###
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2021-Feb-10 Wed
| 3.56
| ###
| 3.53
| 3.56
| 2,336,477
| 4,123,881
| 66.2
| 66.2
| 0.3 |
2021-Feb-09 Tue
| 3.59
| ###
| 3.53
| 3.56
| 2,822,679
| 4,982,028
| ###
| ###
| 0.3 |
2021-Feb-08 Mon
| ###
| ###
| 3.57
| 3.59
| 2,262,644
| ###
| 25.6
| 25.6
| ### |
2021-Feb-05 Fri
| 3.58
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| 3.53
| 3.53
| 2,560,282
| ###
| ###
| ###
| 0.3 |
2021-Feb-03 Wed
| ###
| 3.675
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
| 2,930,773
| 0
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| 3.56
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| 3.56
| ###
| 3,070,148
| ###
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2021-Jan-27 Wed
| ###
| 3.73
| ###
| ###
| 3,179,259
| ###
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 3.71
| 3.71
| 3.625
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 3.75
| 3.81
| 3.7
| 3.7
| 3,910,659
| 14,684,524
| ###
| ###
| 0.3 |
2021-Jan-21 Thu
| 3.78
| 3.8
| ###
| 3.78
| 2,854,679
| ###
| 65.0
| 65.0
| 0.3 |
2021-Jan-20 Wed
| 3.7
| 3.725
| ###
| 3.71
| 2,720,589
| ###
| ###
| ###
| ### |
2021-Jan-19 Tue
| 3.7
| 3.755
| ###
| ###
| 2,751,547
| 5,166,029
| 32.9
| 32.9
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2021-Jan-15 Fri
| 3.73
| 3.74
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2021-Jan-14 Thu
| 3.79
| 3.79
| ###
| 3.72
| 2,152,023
| 4,078,083
| 21.9
| 21.9
| 0.3 |
2021-Jan-13 Wed
| 3.78
| 3.82
| 3.75
| 3.8
| 2,459,742
| 9,310,123
| 69.0
| 69.0
| ### |
2021-Jan-12 Tue
| 3.78
| 3.79
| 3.72
| 3.77
| 2,391,484
| 8,980,022
| ###
| ###
| ### |
2021-Jan-11 Mon
| 3.73
| 3.79
| ###
| 3.73
|
|
| ###
| ###
| ### |
2021-Jan-08 Fri
| 3.88
| ###
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2021-Jan-07 Thu
| ###
| ###
| 3.83
| 3.85
| 3,319,478
| ###
| 30.8
| 30.8
| 0.3 |
2021-Jan-06 Wed
| ###
| ###
| 3.85
| 3.88
| 2,662,747
| 5,125,787
| 35.8
| 35.8
| 0.3 |
2021-Jan-05 Tue
| ###
| ###
| 3.87
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2021-Jan-04 Mon
| 3.77
| 3.89
| 3.75
| 3.87
|
|
| 79.0
| 79.0
| ### |
2020-Dec-31 Thu
| 3.78
| 3.78
| 3.71
| 3.74
| 1,355,727
| ###
| 29.6
| 29.6
| 0.3 |
2020-Dec-30 Wed
| 3.7
| 3.72
| ###
| 3.72
| 1,683,922
| ###
| 70.9
| 70.9
| 0.3 |
2020-Dec-29 Tue
| 3.72
| 3.73
| ###
| 3.71
|
|
| ###
| ###
| ### |
2020-Dec-24 Thu
| 3.75
| 3.75
| ###
| 3.7
| 1,406,248
| ###
| 18.5
| 18.5
| 0.3 |
2020-Dec-23 Wed
| 3.71
| 3.73
| ###
| 3.71
| 2,768,980
| 5,164,147
| 62.2
| 62.2
| ### |
2020-Dec-22 Tue
| 3.89
| 3.89
| 3.71
| 3.72
| 3,134,228
| ###
| 14.1
| 14.1
| 0.3 |
2020-Dec-21 Mon
| 3.87
| ###
| 3.855
| 3.89
|
|
| 73.6
| 73.6
| 0.3 |
2020-Dec-18 Fri
| 3.84
| 3.89
| 3.81
| 3.87
|
|
| 78.1
| 78.1
| ### |
2020-Dec-17 Thu
| 3.76
| 3.78
| 3.71
| 3.75
| 3,596,447
| ###
| 38.0
| 38.0
| 0.3 |
2020-Dec-16 Wed
| 3.75
| 3.82
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2020-Dec-15 Tue
| 3.74
| 3.76
| ###
| ###
| 2,861,081
| ###
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 3.74
| 3.8
| ###
| 3.73
| 2,671,146
| 5,075,177
| 44.7
| 44.7
| ### |
2020-Dec-11 Fri
| ###
| 3.74
| ###
| 3.71
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| 3.7
| 3.72
| ###
| ###
| 3,439,956
| ###
| 41.9
| 41.9
| 0.0 |
2020-Dec-09 Wed
| 3.82
| 3.87
| 3.78
| 3.79
| 2,584,853
| ###
| 36.2
| 36.2
| ### |
2020-Dec-08 Tue
| ###
| ###
| 3.78
| 3.83
| 4,034,122
| ###
| ###
| ###
| ### |
2020-Dec-07 Mon
| 3.79
| 3.88
| 3.79
| 3.82
| 2,843,220
| 10,903,748
| 75.9
| 75.9
| 0.3 |
2020-Dec-04 Fri
| ###
| ###
| 3.73
| 3.77
| 5,532,440
| ###
| 8.7
| 8.7
| ### |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| 3.89
| ###
| 3,663,222
| ###
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| 3.75
| ###
| 3.73
| ###
| 4,434,358
| 8,270,077
| 91.1
| 91.1
| 0.0 |
2020-Nov-30 Mon
| 3.82
| 3.83
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2020-Nov-27 Fri
| 3.87
| 3.88
| 3.82
| 3.85
| 2,231,880
| ###
| 35.3
| 35.3
| 0.3 |
2020-Nov-26 Thu
| 3.8
| ###
| 3.75
| 3.83
| 2,810,646
| ###
| ###
| ###
| ### |
2020-Nov-25 Wed
| ###
| 3.78
| 3.59
| 3.75
| 4,503,726
| ###
| ###
| ###
| 0.3 |
2020-Nov-24 Tue
| 3.83
| 3.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| 3.84
| 3.86
| 1,621,075
| ###
| 30.3
| 30.3
| 0.3 |
2020-Nov-20 Fri
| 3.84
| 3.88
| 3.79
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-Nov-19 Thu
| 3.8
| ###
| 3.79
| 3.87
| 5,893,282
| ###
| ###
| ###
| ### |
2020-Nov-18 Wed
| 3.87
| ###
| 3.83
| 3.85
|
|
| 40.0
| 40.0
| 0.3 |
2020-Nov-17 Tue
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 216,343
| 0
| 20.6
| 20.6
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 3,372,147
| 0
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 4,420,250
| 0
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 4.2
| 4.22
| ###
| ###
| 4,500,440
| 9,495,928
| 33.2
| 33.2
| 0.0 |
2020-Nov-09 Mon
| ###
| 4.4
| ###
| ###
| 2,357,678
| ###
| 55.2
| 55.2
| 0.0 |
2020-Nov-06 Fri
| 4.24
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 2,978,474
| 0
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 4.23
| 4.23
| ###
| ###
| 2,307,847
| ###
| 23.1
| 23.1
| 0.0 |
2020-Nov-03 Tue
| 4.21
| 4.24
| ###
| ###
| 2,713,873
| ###
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 4.23
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 4.21
| 4.24
| ###
| ###
| 3,453,271
| ###
| 38.0
| 38.0
| 0.0 |
2020-Oct-29 Thu
| 4.24
| 4.24
| ###
| ###
| 3,265,652
| 6,923,182
| 23.5
| 23.5
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 4.45
| 4.46
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| 4.47
| 4.5
| 3,193,546
| 7,137,575
| ###
| ###
| ### |
2020-Oct-23 Fri
| 4.8
| 4.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| 4.84
| 4.86
| 2,202,749
| 5,330,652
| 30.7
| 30.7
| 0.3 |
2020-Oct-21 Wed
| ###
| 5
| ###
| ###
| 2,554,629
| 6,386,572
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 3,337,782
| 0
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 1,035,083
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| 5.22
| ###
| ###
| 2,197,120
| 5,734,483
| 27.6
| 27.6
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 1,723,945
| 0
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 2,447,943
| 0
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
| 2,268,541
| 0
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 2,044,141
| 0
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| 5
| 2,434,152
| 0
| 34.4
| 34.4
| 0.4 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
| 2,984,042
| 0
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 2,952,184
| 0
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| 57.2
| 57.2
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
|