TipRanks
Go Ultimate55% OFF

Resolute Mining (RSG) Historical Prices

GB:RSG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202659.4059.4055.0055.0055.00-7.41%65,6120.45
Oct 29, 202658.2062.0058.0059.4059.40+2.41%19,0350.13
Oct 28, 202658.2062.0058.0058.0058.00+0.69%23,9100.16
Oct 27, 202657.8061.8057.0057.6057.60+4.73%69,6500.46
Oct 26, 202656.8057.8055.0055.0055.00+3.38%90,6910.60
Oct 23, 202655.4056.0053.0053.2053.20-6.67%189,5311.27
Oct 22, 202657.8060.4057.0057.0057.00-1.72%37,6760.25
Oct 21, 202658.0061.0057.8058.0058.00-2.36%50,3870.34
Oct 20, 202658.8059.4055.6059.4059.40+4.03%58,6250.39
Oct 19, 202658.8059.0055.2057.1057.10+0.00%20,0700.13
Oct 16, 202656.0058.8055.2057.1057.10+0.18%3,5370.02
Oct 15, 202655.0058.8055.0057.0057.00-0.52%32,3980.21
Oct 14, 202660.4060.8056.0057.3057.30-1.21%116,3460.75
Oct 13, 202660.0061.0058.0058.0058.00-3.33%2,833,48025.22
Oct 12, 202656.0060.0056.0060.0060.00+2.56%112,3310.99
Oct 09, 202658.0059.2055.2058.5058.50+3.17%16,6990.15
Oct 08, 202656.0057.8055.2056.7056.70-0.35%68,2800.60
Oct 07, 202658.2061.8055.0056.9056.90-7.63%142,9161.27
Oct 06, 202658.2061.8058.2061.6061.60+0.33%10,2080.09
Oct 05, 202659.0061.8058.2061.4061.40-0.97%24,2370.20
Oct 02, 202660.0062.0057.2062.0062.00+3.33%463,3634.01
Oct 01, 202659.0062.8057.4060.0060.00-1.64%103,2540.91
Sep 30, 202661.0064.0059.2061.0061.00-3.17%5,3690.05
Sep 29, 202662.0063.8059.2063.0063.00+6.78%40,6860.35
Sep 28, 202663.4065.6059.0059.0059.00-9.23%181,5621.58
Sep 25, 202666.4066.4064.0065.0065.00+3.17%17,0280.15
Sep 24, 202667.0067.0063.0063.0063.00-3.96%26,6990.23
Sep 23, 202667.8067.8063.2065.6065.60+0.92%44,8170.37
Sep 22, 202665.0065.1963.2065.0065.00-2.99%126,7641.06
Sep 21, 202665.0068.2063.0567.0067.00-5.63%208,6161.70
Sep 18, 202672.4074.4070.0071.0071.00+0.00%49,3670.40
Sep 17, 202672.8073.0069.8171.0071.00+1.43%74,8500.61
Sep 16, 202671.8072.0070.0070.0070.00+3.55%48,5090.39
Sep 15, 202668.2071.4067.0967.6067.60-0.59%55,4930.44
Sep 14, 202669.4074.0068.0068.0068.00-4.23%48,4950.37
Sep 11, 202672.0074.6070.0071.0071.00+0.00%457,4353.72
Sep 10, 202672.0077.0070.6071.0071.00-7.79%133,5401.10
Sep 09, 202675.0078.0072.0077.0077.00+2.94%93,6150.77
Sep 08, 202674.8078.8074.8074.8074.80+0.00%28,1390.23
Sep 07, 202679.0079.0074.8074.8074.80+0.00%11,7310.09
Sep 04, 202675.8080.0074.8074.8074.80-3.11%288,6552.36
Sep 03, 202674.8079.6072.4077.2077.20+3.21%154,5621.24
Sep 02, 202671.0076.8070.2074.8074.80+4.47%110,4650.87
Sep 01, 202676.0076.0071.0071.6071.60-5.79%76,9520.61
Aug 31, 202676.0076.0072.5076.0076.00+0.00%00.00
Aug 28, 202674.0076.0072.5076.0076.00+10.14%338,4832.77
Aug 27, 202669.0074.0069.0069.0069.00-1.43%12,1070.10
Aug 26, 202671.0074.0070.0070.0070.00+2.94%65,5950.53
Aug 25, 202672.2073.0068.0068.0068.00-4.23%68,2610.54
Aug 24, 202670.0072.0067.2071.0071.00+3.80%87,3370.68