|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Sun 24-May-12 05:01:32 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RRL) REGIS RESOURCES LIMITED Daily Prices Page 6...
|
TOC    Company Info for RRL    Limits |
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 .. Friday 10th May 2024 Latest price with VOLUME for RRL .. Friday 10th November 2023
RRL is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.044
| ###
| 0.0 |
MAX
| 6.72
| 104,854,550
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for RRL    Bottom |
End of day Prices (full format), 1200 Days for (RRL) REGIS RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 12,222,652
| 0
| 90.8
| 90.8
| 0.0 |
2005-Feb-09 Wed
| ###
| 0.155
| ###
| 0.145
| 4,085,941
| ###
| 91.7
| 91.7
| ### |
2005-Feb-08 Tue
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2005-Feb-02 Wed
| ###
| 0.125
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| 0.125
|
|
| 7.7
| 7.7
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 1,350,552
| 0
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| 0.125
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2005-Jan-21 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| 98.2
| 98.2
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| 0.145
| 0.125
| ###
| 1,305,654
| ###
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 0.145
| 0.145
| 0.125
| 0.125
|
|
| 0.3
| 0.3
| 0.0 |
2005-Jan-04 Tue
| ###
| 0.145
| ###
| 0.145
|
|
| 93.5
| 93.5
| ### |
2004-Dec-31 Fri
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2004-Dec-29 Wed
| ###
| ###
| 0.145
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| 0.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2004-Dec-22 Wed
| 0.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 0.125
| ###
| 0.125
| 0.145
|
|
| 99.7
| 99.7
| ### |
2004-Dec-20 Mon
| 0.125
| ###
| 0.125
| 0.125
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| 0.125
|
|
| 7.2
| 7.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2004-Dec-14 Tue
| 0.125
| ###
| 0.125
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 525,850
| 0
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2004-Dec-09 Thu
| 0.125
| 0.125
| ###
| ###
| 1,708,121
| 106,757
| 0.7
| 0.7
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 1,712,287
| 0
| 4.8
| 4.8
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 0.175
| 0.175
| 0.145
| 0.145
| 5,012,626
| 802,020
| ###
| ###
| ### |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 9,409,172
| 0
| 99.7
| 99.7
| 0.0 |
2004-Dec-02 Thu
| ###
| 0.145
| 0.125
| ###
| 3,270,740
| 441,549
| 8.5
| 8.5
| 0.0 |
2004-Dec-01 Wed
| ###
| 0.175
| 0.125
| 0.125
| 8,764,886
| ###
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 11,433,770
| 0
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 0.145
| ###
| 0.145
| 0.175
| 27,103,087
| 1,964,973
| 99.7
| 99.7
| 0.0 |
2004-Nov-26 Fri
| ###
| 0.145
| ###
| 0.125
| 13,625,950
| 987,881
| 98.7
| 98.7
| 0.0 |
2004-Nov-25 Thu
| 0.087
| ###
| 0.087
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 0.084
| 0.085
| 0.078
| 0.084
|
|
| ###
| ###
| ### |
2004-Nov-23 Tue
| 0.085
| 0.087
| 0.083
| 0.083
| 2,179,245
| ###
| 13.3
| 13.3
| 0.0 |
2004-Nov-22 Mon
| 0.082
| 0.085
| 0.077
| 0.084
|
|
| 90.1
| 90.1
| ### |
2004-Nov-19 Fri
| ###
| ###
| ###
| 0.083
|
|
| 1.1
| 1.1
| 0.0 |
2004-Nov-18 Thu
| 0.072
| ###
| 0.072
| 0.087
| 17,235,726
| 620,486
| 99.3
| 99.3
| ### |
2004-Nov-17 Wed
| 0.053
| ###
| 0.053
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 0.048
| 0.048
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 67.1
| 67.1
| ### |
2004-Nov-12 Fri
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 65.9
| 65.9
| ### |
2004-Nov-11 Thu
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2004-Nov-10 Wed
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 67.9
| 67.9
| ### |
2004-Nov-09 Tue
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2004-Nov-08 Mon
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2004-Nov-05 Fri
| 0.046
| 0.047
| 0.044
| 0.047
|
|
| ###
| ###
| ### |
2004-Nov-04 Thu
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2004-Nov-03 Wed
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 66.4
| 66.4
| ### |
2004-Nov-02 Tue
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| 0.047
| 0.047
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2004-Oct-29 Fri
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 66.1
| 66.1
| ### |
2004-Oct-28 Thu
| 0.049
| 0.049
| 0.048
| 0.048
| 36,881
| 1,788
| ###
| ###
| ### |
2004-Oct-27 Wed
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2004-Oct-26 Tue
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2004-Oct-25 Mon
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2004-Oct-22 Fri
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2004-Oct-19 Tue
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2004-Oct-18 Mon
| 0.048
| 0.048
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2004-Oct-15 Fri
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2004-Oct-14 Thu
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2004-Oct-13 Wed
| 0.048
| 0.048
| 0.047
| 0.047
|
|
| 13.6
| 13.6
| ### |
2004-Oct-12 Tue
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2004-Oct-11 Mon
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 69.7
| 69.7
| ### |
2004-Oct-08 Fri
| ###
| 0.051
| 0.047
| 0.048
| 83,482
| ###
| ###
| ###
| ### |
2004-Oct-07 Thu
| 0.051
| 0.051
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 0.049
| 0.049
| 0.047
| 0.047
|
|
| 6.0
| 6.0
| ### |
2004-Sep-28 Tue
| ###
| 0.052
| ###
| 0.051
|
|
| 86.1
| 86.1
| ### |
2004-Sep-27 Mon
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2004-Sep-24 Fri
| ###
| ###
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| 0.049
| ###
| 0.049
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2004-Sep-17 Fri
| 0.048
| 0.049
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 25,041
| 0
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2004-Sep-14 Tue
| 0.055
| 0.055
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2004-Sep-10 Fri
| 0.055
| 0.055
| 0.051
| 0.055
|
|
| ###
| ###
| ### |
2004-Sep-09 Thu
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2004-Sep-08 Wed
| 0.054
| 0.055
| 0.052
| 0.055
| 250,959
| 13,426
| 88.2
| 88.2
| ### |
2004-Sep-07 Tue
| 0.055
| 0.055
| 0.052
| 0.052
| 346,041
| ###
| 4.3
| 4.3
| ### |
2004-Sep-06 Mon
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| 71.2
| 71.2
| ### |
2004-Sep-03 Fri
| 0.057
| 0.057
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 20,463,959
| 0
| 20.5
| 20.5
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Mar-05 Fri
| 0.155
| ###
| ###
| ###
| 1,969,080
| 0
| ###
| ###
| 0.0 |
|
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 2024-05-12 05:01:32 thru 2024-05-12 05:01:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|