RSG

Resolute Mining Historical Data

RSG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 1.17 -0.02 -1.27% 1.21 1.215 1.16 7,230,683
Jul 02 2020 1.185 -0.03 -2.07% 1.21 1.22 1.1675 9,508,528
Jul 01 2020 1.21 0.10 9.01% 1.15 1.237 1.14 15,637,701
Jun 30 2020 1.11 0.00 0.0% 1.11 1.11 1.11 0.00
Jun 29 2020 1.11 -0.01 -0.45% 1.12 1.157 1.1025 7,487,637
Jun 26 2020 1.115 0.00 0.0% 1.13 1.1425 1.105 5,693,520
Jun 25 2020 1.115 -0.06 -5.11% 1.145 1.15 1.11 7,458,666
Jun 24 2020 1.175 0.04 3.52% 1.16 1.175 1.145 11,559,014
Jun 23 2020 1.135 0.02 1.79% 1.12 1.1475 1.095 13,392,401
Jun 22 2020 1.115 0.07 6.19% 1.09 1.12 1.07 11,058,630
Jun 19 2020 1.05 0.03 2.44% 1.035 1.075 1.027 21,063,272
Jun 18 2020 1.025 0.00 0.49% 1.015 1.04 1.01 7,698,182
Jun 17 2020 1.02 -0.02 -1.92% 1.05 1.05 1.00 9,873,827
Jun 16 2020 1.04 0.03 2.97% 1.00 1.057 1.00 9,626,098
Jun 15 2020 1.01 -0.03 -2.42% 1.035 1.06 0.99 11,430,188
Jun 12 2020 1.035 -0.05 -4.61% 1.05 1.055 1.02 13,434,817
Jun 11 2020 1.085 0.01 1.4% 1.075 1.105 1.07 10,416,716
Jun 10 2020 1.07 0.01 0.94% 1.075 1.085 1.055 5,798,670
Jun 09 2020 1.06 -0.04 -3.2% 1.09 1.11 1.04 10,476,784
Jun 08 2020 1.095 0.00 +0.00% 1.10 1.105 1.08 0.00
Jun 05 2020 1.095 0.00 0.46% 1.10 1.105 1.08 5,119,589
Jun 04 2020 1.09 -0.03 -2.24% 1.075 1.10 1.062 11,109,756
Jun 03 2020 1.115 -0.06 -4.7% 1.14 1.155 1.105 12,025,393
Jun 02 2020 1.17 0.00 0.43% 1.185 1.185 1.14 9,282,291
Jun 01 2020 1.165 0.04 3.1% 1.15 1.18 1.13 13,205,743
May 29 2020 1.13 0.02 1.8% 1.115 1.15 1.11 13,035,148
May 28 2020 1.11 0.05 4.72% 1.08 1.13 1.08 9,116,685
May 27 2020 1.06 -0.08 -6.61% 1.10 1.10 1.055 12,114,885
May 26 2020 1.135 0.02 2.25% 1.115 1.15 1.11 9,577,388
May 25 2020 1.11 -0.02 -1.77% 1.15 1.15 1.105 7,282,481
May 22 2020 1.13 -0.01 -0.44% 1.125 1.155 1.115 7,356,109
May 21 2020 1.135 -0.02 -1.3% 1.155 1.18 1.125 10,753,435
May 20 2020 1.15 0.02 1.77% 1.145 1.165 1.12 10,318,557
May 19 2020 1.13 -0.01 -0.44% 1.105 1.145 1.085 10,216,283
May 18 2020 1.135 0.05 4.61% 1.13 1.155 1.12 13,709,988
May 15 2020 1.085 0.07 6.37% 1.05 1.09 1.047 7,854,610
May 14 2020 1.02 0.02 1.49% 1.03 1.07 1.01 11,669,442
May 13 2020 1.005 0.05 5.79% 0.94 1.01 0.94 10,564,508
May 12 2020 0.95 -0.03 -3.06% 0.97 0.97 0.935 5,656,424
May 11 2020 0.98 0.025 2.62% 0.95 0.985 0.94 7,548,950
May 08 2020 0.955 0.018 1.92% 0.96 0.965 0.93 9,948,368
May 07 2020 0.937 0.017 1.85% 0.915 0.947 0.902 11,248,632
May 06 2020 0.92 0.005 0.55% 0.92 0.93 0.91 5,996,034
May 05 2020 0.915 0.02 2.23% 0.91 0.932 0.905 8,773,846
May 04 2020 0.895 0.015 1.7% 0.90 0.92 0.89 10,103,982
May 01 2020 0.88 -0.055 -5.88% 0.92 0.92 0.875 9,939,974
Apr 30 2020 0.935 0.00 0.0% 0.94 0.945 0.912 10,061,468
Apr 29 2020 0.935 0.005 0.54% 0.93 0.96 0.917 8,465,045
Apr 28 2020 0.93 -0.02 -2.11% 0.94 0.945 0.91 7,584,089
Apr 27 2020 0.95 0.045 4.97% 0.915 0.97 0.91 12,022,347
Apr 24 2020 0.905 0.025 2.84% 0.92 0.93 0.90 7,455,730
Apr 23 2020 0.88 0.05 6.02% 0.88 0.89 0.85 10,857,932
Apr 22 2020 0.83 -0.035 -4.05% 0.86 0.88 0.815 13,857,206
Apr 21 2020 0.865 -0.025 -2.81% 0.89 0.905 0.86 11,507,569
Apr 20 2020 0.89 -0.05 -5.32% 0.92 0.927 0.885 17,707,133
Apr 17 2020 0.94 -0.02 -2.08% 0.945 0.972 0.925 11,487,145
Apr 16 2020 0.96 0.00 0.0% 0.965 0.99 0.945 10,531,516
Apr 15 2020 0.96 -0.045 -4.48% 0.995 1.00 0.937 14,889,878
Apr 14 2020 1.005 0.14 16.18% 0.93 1.012 0.905 19,604,894
Apr 13 2020 0.865 0.00 +0.00% 0.87 0.88 0.84 0.00
Apr 10 2020 0.865 0.00 +0.00% 0.87 0.88 0.84 0.00
Apr 09 2020 0.865 -0.015 -1.7% 0.87 0.88 0.84 9,958,155
Apr 08 2020 0.88 -0.005 -0.56% 0.855 0.895 0.835 10,579,243
Apr 07 2020 0.885 0.03 3.51% 0.90 0.925 0.852 11,448,856
Apr 06 2020 0.855 0.078 10.04% 0.83 0.86 0.807 9,663,618
Apr 05 2020 0.777 0.00 0.0% 0.777 0.777 0.777 0.00
Your Recent History
ASX
RSG
Resolute M..
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:20200705 11:17:03