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
  -0.035 -2.94% 1.155 1.19 1.14 1.185 1.19 15:50:02
more quote information »

RSG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.1651.271.141.219,495,748-0.01-0.86%
1 Month1.1451.271.0671.156,844,6440.010.87%
3 Months1.591.691.0671.299,453,440-0.435-27.36%
6 Months1.022.121.0171.4610,238,9570.13513.24%
1 Year1.042.120.9651.389,085,4980.11511.06%
3 Years1.222.120.911.277,033,618-0.065-5.33%
5 Years0.252.350.2151.215,655,3590.905362.0%

RSG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 1.155 -0.04 -2.94% 1.185 1.19 1.14 6,267,750
Dec 12 2019 1.19 0.03 2.59% 1.20 1.21 1.167 8,945,839
Dec 11 2019 1.16 -0.01 -0.43% 1.175 1.18 1.145 5,839,392
Dec 10 2019 1.165 -0.02 -1.69% 1.22 1.225 1.16 5,381,351
Dec 09 2019 1.185 -0.03 -2.47% 1.18 1.192 1.147 7,536,533
Dec 06 2019 1.215 -0.05 -3.57% 1.265 1.267 1.21 13,090,232
Dec 05 2019 1.26 0.11 9.57% 1.165 1.27 1.16 15,631,233
Dec 04 2019 1.15 0.01 1.32% 1.17 1.175 1.145 6,421,555
Dec 03 2019 1.135 -0.01 -0.87% 1.145 1.155 1.122 3,896,008
Dec 02 2019 1.145 -0.02 -1.72% 1.18 1.185 1.145 5,039,806
Nov 29 2019 1.165 -0.01 -1.02% 1.185 1.19 1.145 4,276,985
Nov 28 2019 1.177 0.02 1.29% 1.17 1.18 1.145 7,044,259
Nov 27 2019 1.162 0.08 7.1% 1.11 1.165 1.102 7,341,926
Nov 26 2019 1.085 0.00 0.46% 1.08 1.11 1.07 7,189,091
Nov 25 2019 1.08 -0.01 -0.92% 1.08 1.105 1.072 3,040,849
Nov 22 2019 1.09 0.00 0.28% 1.095 1.112 1.075 5,985,561
Nov 21 2019 1.087 0.01 0.65% 1.075 1.097 1.067 5,499,663
Nov 20 2019 1.08 -0.02 -2.0% 1.11 1.115 1.07 7,794,035
Nov 19 2019 1.102 0.00 0.18% 1.12 1.125 1.082 9,327,686
Nov 18 2019 1.10 -0.05 -4.35% 1.155 1.155 1.09 7,769,192
Nov 15 2019 1.15 0.00 0.44% 1.16 1.175 1.15 3,959,182
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:20191215 10:02:59