Resolute Mining Historical Data - RSG

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
Resolute Mining Limited RSG Australian Stock Exchange Ordinary Share AU000000RSG6
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.00 0.0% 1.17 0.00 0.00 0.00 1.17 08:00:00
more quote information »

RSG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.181.211.1451.1810,893,977-0.01-0.85%
1 Month1.1251.3221.081.2011,302,1170.0454.0%
3 Months1.281.3221.0651.178,769,354-0.11-8.59%
6 Months1.762.121.0651.4310,515,325-0.59-33.52%
1 Year1.142.120.9651.379,617,5000.032.63%
3 Years1.422.120.001.277,142,665-0.25-17.61%
5 Years0.392.350.2251.235,754,1760.78200.0%

RSG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2020 1.17 -0.03 -2.09% 1.195 1.20 1.165 5,869,991
Jan 17 2020 1.195 0.02 1.7% 1.17 1.205 1.17 5,386,159
Jan 16 2020 1.175 -0.01 -0.59% 1.21 1.21 1.175 8,478,865
Jan 15 2020 1.182 0.01 1.29% 1.175 1.21 1.17 13,304,279
Jan 14 2020 1.167 0.05 4.2% 1.18 1.207 1.145 21,430,592
Jan 13 2020 1.12 0.02 1.36% 1.14 1.145 1.11 12,025,196
Jan 10 2020 1.105 -0.10 -7.92% 1.20 1.205 1.08 23,483,454
Jan 09 2020 1.20 -0.06 -4.38% 1.225 1.245 1.195 10,207,670
Jan 08 2020 1.255 0.02 2.03% 1.245 1.322 1.245 21,267,457
Jan 07 2020 1.23 -0.05 -3.91% 1.28 1.285 1.225 8,668,969
Jan 06 2020 1.28 -0.01 -0.39% 1.305 1.315 1.245 15,651,388
Jan 03 2020 1.285 0.04 3.63% 1.26 1.29 1.245 10,398,442
Jan 02 2020 1.24 -0.02 -1.59% 1.265 1.265 1.225 4,820,389
Dec 31 2019 1.26 0.02 2.02% 1.25 1.275 1.245 6,026,614
Dec 30 2019 1.235 0.01 0.41% 1.225 1.24 1.21 4,569,957
Dec 27 2019 1.23 0.05 4.68% 1.24 1.275 1.22 11,073,835
Dec 24 2019 1.175 0.07 6.33% 1.125 1.185 1.125 9,472,732
Dec 23 2019 1.105 0.02 1.84% 1.09 1.11 1.07 7,372,710
Dec 20 2019 1.085 0.01 0.93% 1.095 1.11 1.065 21,722,096
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.

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:20200121 22:37:46