Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rise Gold Corp (OP: RYES )

0.1500 -0.0200 (-11.76%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 28, 2020 0.7000 0.7000 0.6250 0.7000 3,140 +0.06(+10.24%)
Dec 23, 2020 0.6350 0.6350 0.6350 0 +0.01(+0.87%)
Dec 22, 2020 0.6200 0.6687 0.5800 0.6295 7,277 -0.01(-1.64%)
Dec 21, 2020 0.6700 0.6700 0.6100 0.6400 33,207 -0.04(-6.53%)
Dec 18, 2020 0.6390 0.6847 0.6200 0.6847 42,500 +0.03(+4.53%)
Dec 17, 2020 0.6700 0.6863 0.6300 0.6550 9,916 -0.06(-9.03%)
Dec 16, 2020 0.7200 0.7200 0.7200 3 +0.00(+0.00%)
Dec 14, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 11, 2020 0.7200 0.7200 0.7200 0.7200 400 +0.00(+0.00%)
Dec 10, 2020 0.7200 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Dec 09, 2020 0.6750 0.7200 0.6200 0.7200 13,075 +0.00(+0.00%)
Dec 08, 2020 0.7200 0.7200 0.7200 75 +0.00(+0.00%)
Dec 07, 2020 0.7200 0.7200 0.6500 0.7200 38,753 -0.02(-2.54%)
Dec 03, 2020 0.7388 0.7388 0.7388 0 +0.06(+8.15%)
Dec 02, 2020 0.6200 0.6831 0.6200 0.6831 687 +0.07(+11.24%)
Dec 01, 2020 0.6007 0.6360 0.6007 0.6141 23,083 -0.03(-5.20%)
Nov 30, 2020 0.6007 0.6504 0.6007 0.6478 3,695 -0.00(-0.34%)
Nov 27, 2020 0.6500 0.6700 0.6498 0.6500 5,900 -0.03(-4.69%)
Nov 25, 2020 0.6850 0.6940 0.6700 0.6820 2,900 -0.00(-0.44%)
Nov 24, 2020 0.6850 0.7000 0.6700 0.6850 5,446 +0.02(+2.24%)
Nov 23, 2020 0.7000 0.7000 0.6700 0.6700 16,593 -0.02(-3.18%)
Nov 20, 2020 0.6700 0.6920 0.6700 0.6920 3,000 -0.01(-1.14%)
Nov 19, 2020 0.7000 0.7000 0.7000 0.7000 9,164 -0.08(-9.97%)
Nov 18, 2020 0.6500 0.7775 0.6500 0.7775 1,410 +0.05(+6.22%)
Nov 17, 2020 0.7490 0.7656 0.7320 0.7320 23,500 +0.03(+4.57%)
Nov 13, 2020 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Nov 12, 2020 0.7100 0.7100 0.7100 4 +0.00(+0.00%)
Nov 11, 2020 0.7100 0.7100 0.7100 20 +0.00(+0.00%)
Nov 09, 2020 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Nov 06, 2020 0.6700 0.7308 0.6700 0.7300 36,100 +0.03(+4.29%)
Nov 05, 2020 0.6500 0.7200 0.6500 0.7000 4,662 +0.00(+0.26%)
Nov 04, 2020 0.7100 0.7100 0.6982 0.6982 5,516 -0.02(-2.17%)
Nov 03, 2020 0.7130 0.7174 0.7130 0.7137 1,392 +0.04(+6.52%)
Nov 02, 2020 0.6500 0.6700 0.6500 0.6700 759 -0.08(-10.67%)
Oct 30, 2020 0.7500 0.7500 0.7500 69 +0.00(+0.00%)
Oct 29, 2020 0.6750 0.7500 0.6750 0.7500 18,354 +0.09(+13.64%)
Oct 28, 2020 0.7500 0.7500 0.6500 0.6600 20,388 -0.09(-11.74%)
Oct 27, 2020 0.6500 0.7478 0.6500 0.7478 3,617 +0.07(+10.25%)
Oct 26, 2020 0.6875 0.6900 0.6750 0.6783 1,153 +0.00(+0.49%)
Oct 23, 2020 0.7500 0.7500 0.6750 0.6750 1,000 -0.07(-10.00%)
Oct 22, 2020 0.7500 0.7500 0.7500 20 +0.00(+0.00%)
Oct 21, 2020 0.7800 0.7800 0.7500 0.7500 8,200 -0.02(-2.60%)
Oct 20, 2020 0.8300 0.8300 0.7700 0.7700 1,436 -0.01(-0.84%)
Oct 19, 2020 0.6880 0.7765 0.6865 0.7765 4,127 +0.09(+13.86%)
Oct 16, 2020 0.6820 0.6820 0.6820 0.6820 100 -0.05(-7.31%)
Oct 15, 2020 0.7503 0.7503 0.7300 0.7358 2,200 -0.01(-1.89%)
Oct 14, 2020 0.7637 0.7637 0.7500 0.7500 3,950 -0.01(-1.92%)
Oct 13, 2020 0.7400 0.8000 0.7285 0.7647 7,900 +0.07(+10.83%)
Oct 12, 2020 0.7400 0.7400 0.6630 0.6900 5,784 +0.00(+0.00%)
Oct 09, 2020 0.6900 0.6900 0.6900 0.6900 7,500 +0.00(+0.73%)
Oct 08, 2020 0.7160 0.7160 0.6750 0.6850 7,830 -0.01(-0.80%)
Oct 07, 2020 0.7409 0.7409 0.6905 0.6905 5,655 -0.05(-6.80%)
Oct 06, 2020 0.7394 0.7500 0.7081 0.7409 12,544 +0.00(+0.00%)
Oct 05, 2020 0.7278 0.7409 0.7278 0.7409 1,220 +0.00(+0.12%)
Oct 02, 2020 0.6490 0.7750 0.6490 0.7400 88,500 -0.01(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.