Ramelius Resources Historical Data - RMS

Best deals to access real time data!
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
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 Low Price High Price Open Price Close Price Last Trade
-0.21 -15.56% 1.14 1.13 1.30 1.30 1.35 13:10:42
more quote information »

RMS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.261.4751.131.407,754,411-0.12-9.52%
1 Month1.2351.4751.131.334,782,780-0.095-7.69%
3 Months1.0151.4750.8951.233,760,1190.12512.32%
6 Months1.241.4750.8951.213,928,611-0.10-8.06%
1 Year0.6251.4750.5951.114,294,1320.51582.4%
3 Years0.721.4750.000.7760112,552,5400.4258.33%
5 Years0.111.4750.0950.5853592,663,8591.03936.36%

RMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 1.35 -0.06 -4.26% 1.39 1.39 1.312 4,697,665
Feb 26 2020 1.41 0.00 0.36% 1.35 1.442 1.345 7,404,555
Feb 25 2020 1.405 -0.04 -2.77% 1.405 1.43 1.38 6,702,018
Feb 24 2020 1.445 0.18 13.78% 1.32 1.475 1.295 18,105,453
Feb 21 2020 1.27 -0.01 -0.78% 1.28 1.305 1.26 3,441,271
Feb 20 2020 1.28 0.03 2.65% 1.26 1.285 1.245 3,118,757
Feb 19 2020 1.247 0.05 4.35% 1.225 1.265 1.20 5,293,952
Feb 18 2020 1.195 0.01 0.42% 1.19 1.205 1.175 2,290,687
Feb 17 2020 1.19 -0.07 -5.71% 1.245 1.25 1.175 4,174,262
Feb 16 2020 1.262 0.02 1.77% 1.262 1.262 1.262 0.00
Feb 13 2020 1.24 0.00 0.0% 1.24 1.24 1.24 0.00
Feb 12 2020 1.24 -0.03 -1.98% 1.26 1.26 1.232 2,872,553
Feb 11 2020 1.265 0.00 0.0% 1.25 1.29 1.23 5,112,014
Feb 10 2020 1.265 -0.06 -4.53% 1.325 1.335 1.232 5,654,694
Feb 07 2020 1.325 0.04 3.11% 1.305 1.345 1.305 3,450,072
Feb 06 2020 1.285 -0.03 -2.28% 1.32 1.335 1.275 2,549,709
Feb 05 2020 1.315 -0.04 -2.95% 1.30 1.32 1.285 2,675,239
Feb 04 2020 1.355 0.05 3.83% 1.34 1.36 1.29 2,776,116
Feb 03 2020 1.305 0.00 0.0% 1.305 1.305 1.305 0.00
Jan 31 2020 1.305 0.02 1.56% 1.28 1.312 1.27 2,959,520
Jan 30 2020 1.285 0.06 5.16% 1.235 1.295 1.225 4,865,832
Jan 29 2020 1.222 -0.05 -3.78% 1.25 1.25 1.21 3,266,855
Jan 28 2020 1.27 0.06 4.96% 1.26 1.29 1.235 3,392,629
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:20200228 13:25:03