Ramelius Resources Historical Data - RMS

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Ramelius Resources Limited RMS Australian Stock Exchange Ordinary Share AU000000RMS4
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -0.055 -5.29% 0.985 1.03 0.98 1.015 1.04 12:41:06
more quote information »

RMS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.031.1150.981.033,948,662-0.045-4.37%
1 Month1.0751.1150.9671.044,179,617-0.09-8.37%
3 Months1.141.400.9671.184,097,330-0.155-13.6%
6 Months0.901.440.6421.094,593,2110.0859.44%
1 Year0.431.440.390.9689854,063,2510.555129.07%
3 Years0.4651.440.330.6924252,630,6580.52111.83%
5 Years0.0441.440.0440.5098372,694,3610.9412,138.64%

RMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 1.04 -0.02 -1.89% 1.055 1.115 1.035 4,993,025
Dec 05 2019 1.06 0.05 4.95% 1.015 1.075 1.005 3,682,552
Dec 04 2019 1.01 0.01 0.5% 1.03 1.03 0.995 3,969,239
Dec 03 2019 1.005 -0.02 -1.47% 0.995 1.015 0.98 3,038,112
Dec 02 2019 1.02 0.01 0.49% 1.03 1.035 1.005 4,060,383
Nov 29 2019 1.015 -0.03 -2.59% 1.03 1.045 1.005 2,141,514
Nov 28 2019 1.042 -0.01 -1.23% 1.05 1.06 1.03 2,208,597
Nov 27 2019 1.055 0.03 2.93% 1.035 1.065 1.035 1,841,325
Nov 26 2019 1.025 0.03 3.02% 0.99 1.035 0.967 20,450,578
Nov 25 2019 0.995 -0.01 -1.0% 1.005 1.03 0.995 3,490,049
Nov 22 2019 1.005 -0.03 -2.9% 1.03 1.055 1.00 3,038,233
Nov 21 2019 1.035 -0.02 -1.43% 1.045 1.057 1.015 2,065,432
Nov 20 2019 1.05 -0.02 -1.87% 1.06 1.06 1.022 3,470,594
Nov 19 2019 1.07 -0.03 -2.73% 1.085 1.112 1.065 2,279,915
Nov 18 2019 1.10 0.00 0.0% 1.085 1.11 1.065 2,955,591
Nov 15 2019 1.10 0.04 3.29% 1.07 1.112 1.067 3,391,287
Nov 14 2019 1.065 0.03 3.2% 1.035 1.075 1.015 3,954,203
Nov 13 2019 1.032 -0.03 -2.64% 1.06 1.085 1.02 4,676,816
Nov 12 2019 1.06 -0.03 -2.3% 1.085 1.105 1.05 3,555,535
Nov 11 2019 1.085 0.00 0.46% 1.075 1.105 1.055 4,329,355
Your Recent History
ASX
RMS
Ramelius R..
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191209 05:01:26