RGL

Riversgold Historical Data

RGL Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.046 0.001 2.22% 0.045 0.046 0.044 745,749
Feb 25 2021 0.045 0.00 0.0% 0.045 0.046 0.045 366,660
Feb 24 2021 0.045 0.005 12.5% 0.046 0.048 0.044 722,633
Feb 23 2021 0.04 0.00 0.0% 0.04 0.04 0.04 0.00
Feb 22 2021 0.04 0.00 0.0% 0.041 0.043 0.04 348,192
Feb 19 2021 0.04 -0.002 -4.76% 0.043 0.043 0.04 701,617
Feb 18 2021 0.042 -0.002 -4.55% 0.045 0.045 0.042 1,413,987
Feb 17 2021 0.044 -0.001 -2.22% 0.044 0.044 0.042 638,834
Feb 16 2021 0.045 0.002 4.65% 0.043 0.045 0.043 302,686
Feb 15 2021 0.043 -0.001 -2.27% 0.044 0.045 0.043 459,703
Feb 12 2021 0.044 0.00 0.0% 0.045 0.046 0.044 117,542
Feb 11 2021 0.044 0.001 2.33% 0.046 0.048 0.043 1,306,850
Feb 10 2021 0.043 0.00 0.0% 0.043 0.045 0.042 1,204,716
Feb 09 2021 0.043 0.00 0.0% 0.043 0.044 0.043 821,595
Feb 08 2021 0.043 -0.003 -6.52% 0.047 0.047 0.042 2,615,262
Feb 05 2021 0.046 0.00 0.0% 0.046 0.046 0.046 139,950
Feb 04 2021 0.046 0.00 0.0% 0.046 0.046 0.045 679,169
Feb 03 2021 0.046 0.003 6.98% 0.044 0.046 0.044 548,538
Feb 02 2021 0.043 -0.001 -2.27% 0.044 0.045 0.043 955,198
Feb 01 2021 0.044 -0.001 -2.22% 0.048 0.048 0.037 3,073,582
Jan 29 2021 0.045 -0.003 -6.25% 0.05 0.05 0.045 1,584,898
Jan 28 2021 0.048 -0.003 -5.88% 0.051 0.051 0.047 3,152,240
Jan 27 2021 0.051 -0.001 -1.92% 0.054 0.055 0.051 1,065,387
Jan 26 2021 0.052 0.00 +0.00% 0.052 0.054 0.052 0.00
Jan 25 2021 0.052 0.00 0.0% 0.052 0.054 0.052 901,717
Jan 22 2021 0.052 -0.001 -1.89% 0.055 0.055 0.051 1,393,618
Jan 21 2021 0.053 0.001 1.92% 0.054 0.056 0.052 2,337,361
Jan 20 2021 0.052 -0.002 -3.7% 0.056 0.057 0.051 2,301,620
Jan 19 2021 0.054 -0.003 -5.26% 0.06 0.06 0.053 542,360
Jan 18 2021 0.057 0.00 0.0% 0.059 0.06 0.051 1,814,804
Jan 15 2021 0.057 0.004 7.55% 0.055 0.058 0.054 1,591,010
Jan 14 2021 0.053 0.00 0.0% 0.052 0.056 0.049 3,306,919
Jan 13 2021 0.053 0.003 6.0% 0.052 0.053 0.052 383,028
Jan 12 2021 0.05 -0.004 -7.41% 0.054 0.054 0.05 2,669,116
Jan 11 2021 0.054 -0.003 -5.26% 0.059 0.059 0.054 1,452,077
Jan 08 2021 0.057 -0.001 -1.72% 0.057 0.059 0.056 1,334,869
Jan 07 2021 0.058 -0.002 -3.33% 0.06 0.06 0.056 2,787,227
Jan 06 2021 0.06 -0.002 -3.23% 0.062 0.064 0.059 6,621,681
Jan 05 2021 0.062 0.009 16.98% 0.055 0.064 0.052 6,443,654
Jan 04 2021 0.053 0.004 8.16% 0.051 0.055 0.051 2,208,202
Jan 01 2021 0.049 0.00 +0.00% 0.05 0.05 0.049 0.00
Dec 31 2020 0.049 0.00 +0.00% 0.05 0.05 0.049 0.00
Dec 31 2020 0.049 0.001 2.08% 0.05 0.05 0.049 230,000
Dec 30 2020 0.048 -0.002 -4.0% 0.05 0.051 0.048 425,518
Dec 29 2020 0.05 0.00 0.0% 0.049 0.05 0.048 92,110
Dec 28 2020 0.05 0.00 +0.00% 0.049 0.05 0.048 0.00
Dec 25 2020 0.05 0.00 +0.00% 0.049 0.05 0.048 0.00
Dec 24 2020 0.05 0.00 +0.00% 0.049 0.05 0.048 0.00
Dec 23 2020 0.05 0.003 6.38% 0.049 0.05 0.048 291,878
Dec 23 2020 0.047 -0.003 -6.0% 0.049 0.049 0.047 848,808
Dec 22 2020 0.05 -0.002 -3.85% 0.052 0.052 0.05 845,400
Dec 21 2020 0.052 0.002 4.0% 0.05 0.053 0.049 1,612,011
Dec 18 2020 0.05 0.001 2.04% 0.053 0.054 0.048 3,192,327
Dec 17 2020 0.049 0.004 8.89% 0.045 0.053 0.045 5,986,734
Dec 16 2020 0.045 0.002 4.65% 0.043 0.047 0.043 1,827,277
Dec 15 2020 0.043 0.002 4.88% 0.041 0.045 0.041 1,660,231
Dec 14 2020 0.041 0.001 2.5% 0.041 0.041 0.039 1,972,578
Dec 11 2020 0.04 -0.002 -4.76% 0.042 0.042 0.04 1,401,046
Dec 10 2020 0.042 -0.001 -2.33% 0.043 0.044 0.042 1,170,103
Dec 09 2020 0.043 0.00 0.0% 0.044 0.044 0.043 751,413
Dec 08 2020 0.043 0.00 0.0% 0.044 0.044 0.043 599,149
Dec 07 2020 0.043 -0.002 -4.44% 0.045 0.045 0.043 85,600
Dec 04 2020 0.045 0.00 0.0% 0.045 0.046 0.044 2,008,097
Dec 03 2020 0.045 0.004 9.76% 0.043 0.045 0.042 1,426,804
Dec 02 2020 0.041 -0.001 -2.38% 0.043 0.043 0.041 595,245
Dec 01 2020 0.042 0.001 2.44% 0.041 0.042 0.041 2,003,133
Nov 30 2020 0.041 0.00 0.0% 0.042 0.042 0.041 377,503
Nov 27 2020 0.041 0.00 0.0% 0.041 0.041 0.041 234,007
Your Recent History
ASX
RGL
Riversgold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210227 18:23:38