TipRanks
Go Ultimate55% OFF

Resolute Mining (RSM) Historical Prices

DE:RSM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.700.700.680.680.68-5.93%18,9838.90
Oct 29, 20260.730.730.730.730.73-2.68%00.00
Oct 28, 20260.710.750.710.750.75+8.92%5,0002.44
Oct 27, 20260.680.680.680.680.68+2.55%00.00
Oct 26, 20260.670.670.670.670.67+4.22%00.00
Oct 23, 20260.640.640.640.640.64-6.84%00.00
Oct 22, 20260.680.690.680.690.69-1.72%5,0002.45
Oct 21, 20260.700.700.700.700.70+2.95%00.00
Oct 20, 20260.680.680.680.680.68-0.88%5,0002.50
Oct 19, 20260.690.690.690.690.69+1.03%00.00
Oct 16, 20260.680.680.680.680.68+2.88%00.00
Oct 15, 20260.660.660.660.660.66-3.94%00.00
Oct 14, 20260.690.690.690.690.69+0.44%5,0002.44
Oct 13, 20260.680.680.680.680.68-2.43%00.00
Oct 12, 20260.700.700.700.700.70+2.49%00.00
Oct 09, 20260.680.680.680.680.68-0.29%00.00
Oct 08, 20260.680.690.680.690.69+0.88%5,0002.44
Oct 07, 20260.680.680.680.680.68-0.88%00.00
Oct 06, 20260.690.690.690.690.69+1.93%00.00
Oct 05, 20260.670.670.670.670.67-2.61%00.00
Oct 02, 20260.690.690.690.690.69+1.92%3,3001.46
Oct 01, 20260.680.680.680.680.68-2.87%00.00
Sep 30, 20260.700.700.700.700.70-2.52%00.00
Sep 29, 20260.710.720.710.720.72+0.99%5,0002.17
Sep 28, 20260.710.710.710.710.71-3.54%20,0009.70
Sep 25, 20260.730.730.730.730.73-0.41%00.00
Sep 24, 20260.730.740.730.740.74-2.25%5,0002.12
Sep 23, 20260.750.750.750.750.75+3.71%00.00
Sep 22, 20260.730.730.730.730.73-4.47%00.00
Sep 21, 20260.760.760.760.760.76-6.97%00.00
Sep 18, 20260.820.820.820.820.82+2.38%00.00
Sep 17, 20260.800.800.800.800.80-2.08%00.00
Sep 16, 20260.820.820.820.820.82+3.55%00.00
Sep 15, 20260.790.790.790.790.79-3.31%00.00
Sep 14, 20260.820.820.820.820.82-1.57%00.00
Sep 11, 20260.830.830.830.830.83-4.28%10,4463.45
Sep 10, 20260.870.870.870.870.87+0.23%00.00
Sep 09, 20260.860.860.860.860.86-1.60%00.00
Sep 08, 20260.880.880.880.880.88-0.11%00.00
Sep 07, 20260.880.880.880.880.88-2.34%00.00
Sep 04, 20260.900.900.900.900.90-0.88%00.00
Sep 03, 20260.880.910.880.910.91+8.49%10,0003.23
Sep 02, 20260.840.840.840.840.84-4.68%10,0003.41
Sep 01, 20260.880.880.880.880.88+4.16%00.00
Aug 31, 20260.840.840.840.840.84-2.09%00.00
Aug 28, 20260.880.880.860.860.86+2.63%16,0005.97
Aug 27, 20260.840.840.840.840.84-2.33%00.00
Aug 26, 20260.860.860.860.860.86+2.02%00.00
Aug 25, 20260.840.840.840.840.84+2.81%00.00
Aug 24, 20260.820.820.820.820.82-1.56%00.00