RGL

Riversgold Historical Data

RGL Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 0.045 -0.008 -15.09% 0.051 0.052 0.045 9,114,624
Oct 29 2020 0.053 -0.004 -7.02% 0.055 0.055 0.053 1,393,686
Oct 28 2020 0.057 0.00 0.0% 0.056 0.057 0.056 740,621
Oct 27 2020 0.057 0.001 1.79% 0.057 0.057 0.056 1,217,496
Oct 26 2020 0.056 -0.003 -5.08% 0.059 0.06 0.056 1,916,877
Oct 23 2020 0.059 -0.001 -1.67% 0.059 0.06 0.057 1,752,031
Oct 22 2020 0.06 0.00 0.0% 0.061 0.061 0.06 1,003,147
Oct 21 2020 0.06 -0.002 -3.23% 0.061 0.061 0.058 2,703,689
Oct 20 2020 0.062 0.00 0.0% 0.061 0.063 0.061 1,896,117
Oct 19 2020 0.062 -0.003 -4.62% 0.065 0.065 0.061 2,259,498
Oct 16 2020 0.065 0.001 1.56% 0.065 0.065 0.062 1,449,668
Oct 15 2020 0.064 -0.002 -3.03% 0.066 0.066 0.061 3,521,705
Oct 14 2020 0.066 -0.001 -1.49% 0.066 0.067 0.066 220,557
Oct 13 2020 0.067 -0.003 -4.29% 0.07 0.071 0.066 3,397,246
Oct 12 2020 0.07 0.005 7.69% 0.066 0.07 0.065 3,975,942
Oct 09 2020 0.065 -0.003 -4.41% 0.068 0.068 0.061 1,908,690
Oct 08 2020 0.068 0.001 1.49% 0.07 0.073 0.068 4,072,545
Oct 07 2020 0.067 0.001 1.52% 0.066 0.07 0.065 8,028,892
Oct 06 2020 0.066 0.006 10.0% 0.06 0.066 0.059 5,304,723
Oct 05 2020 0.06 0.004 7.14% 0.057 0.06 0.057 1,755,305
Oct 02 2020 0.056 0.00 0.0% 0.058 0.062 0.056 7,750,734
Oct 01 2020 0.056 0.003 5.66% 0.055 0.057 0.052 5,059,505
Sep 30 2020 0.053 0.00 0.0% 0.056 0.056 0.053 518,742
Sep 29 2020 0.053 0.001 1.92% 0.053 0.056 0.052 1,460,199
Sep 28 2020 0.052 -0.001 -1.89% 0.052 0.053 0.052 611,808
Sep 25 2020 0.053 -0.001 -1.85% 0.052 0.053 0.052 480,088
Sep 24 2020 0.054 0.00 0.0% 0.054 0.054 0.054 0.00
Sep 23 2020 0.054 0.003 5.88% 0.055 0.057 0.054 1,688,547
Sep 22 2020 0.051 -0.003 -5.56% 0.053 0.054 0.051 1,405,503
Sep 21 2020 0.054 -0.001 -1.82% 0.055 0.055 0.052 1,696,717
Sep 18 2020 0.055 -0.001 -1.79% 0.055 0.057 0.055 816,516
Sep 17 2020 0.056 -0.002 -3.45% 0.06 0.06 0.055 3,063,830
Sep 16 2020 0.058 -0.001 -1.69% 0.061 0.061 0.058 809,109
Sep 15 2020 0.059 0.001 1.72% 0.057 0.059 0.057 1,040,049
Sep 14 2020 0.058 0.001 1.75% 0.056 0.058 0.054 1,471,242
Sep 11 2020 0.057 0.00 0.0% 0.059 0.06 0.057 1,013,019
Sep 10 2020 0.057 0.00 0.0% 0.057 0.057 0.057 0.00
Sep 09 2020 0.057 0.00 0.0% 0.057 0.062 0.057 1,816,919
Sep 08 2020 0.057 0.007 14.0% 0.05 0.057 0.05 1,713,316
Sep 07 2020 0.05 -0.003 -5.66% 0.052 0.052 0.05 2,943,008
Sep 04 2020 0.053 0.00 0.0% 0.051 0.053 0.05 2,394,406
Sep 03 2020 0.053 -0.001 -1.85% 0.054 0.055 0.052 1,159,614
Sep 02 2020 0.054 -0.001 -1.82% 0.055 0.055 0.054 961,965
Sep 01 2020 0.055 0.00 0.0% 0.055 0.056 0.054 1,294,809
Aug 31 2020 0.055 -0.001 -1.79% 0.056 0.057 0.055 930,858
Aug 28 2020 0.056 -0.003 -5.08% 0.058 0.058 0.05 7,572,405
Aug 27 2020 0.059 -0.004 -6.35% 0.06 0.06 0.057 1,615,017
Aug 26 2020 0.063 0.00 0.0% 0.063 0.063 0.063 0.00
Aug 25 2020 0.063 -0.002 -3.08% 0.065 0.065 0.063 974,622
Aug 24 2020 0.065 0.002 3.17% 0.065 0.069 0.064 4,705,770
Aug 21 2020 0.063 0.002 3.28% 0.062 0.064 0.062 1,779,255
Aug 20 2020 0.061 0.002 3.39% 0.061 0.062 0.06 2,518,582
Aug 19 2020 0.059 0.00 0.0% 0.059 0.059 0.059 0.00
Aug 18 2020 0.059 -0.003 -4.84% 0.063 0.064 0.059 2,889,009
Aug 17 2020 0.062 0.006 10.71% 0.057 0.065 0.057 6,183,130
Aug 14 2020 0.056 0.002 3.7% 0.051 0.059 0.05 4,138,366
Aug 13 2020 0.054 0.001 1.89% 0.052 0.054 0.049 2,705,986
Aug 12 2020 0.053 -0.003 -5.36% 0.054 0.054 0.05 1,631,464
Aug 11 2020 0.056 -0.001 -1.75% 0.056 0.058 0.054 1,051,993
Aug 10 2020 0.057 0.001 1.79% 0.059 0.06 0.056 1,599,280
Aug 07 2020 0.056 -0.004 -6.67% 0.06 0.06 0.053 1,362,017
Aug 06 2020 0.06 0.002 3.45% 0.06 0.062 0.059 1,062,865
Aug 05 2020 0.058 0.003 5.45% 0.055 0.062 0.05 2,624,064
Aug 04 2020 0.055 0.01 22.22% 0.047 0.055 0.047 1,189,132
Aug 03 2020 0.045 -0.001 -2.17% 0.047 0.047 0.041 3,019,471
Jul 31 2020 0.046 -0.005 -9.8% 0.05 0.05 0.046 1,969,794
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:20201031 16:18:35