livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Regency Mines - (RGM) share price history


Regency Mines share priceRGM share price tradesRGM Fundamentals watchlistADD to watchlist
Regency Mines - (RGM) share price history
Date Open High Low Close Volume
07/08/2020 0.90 0.95 0.89 0.90 763,416
06/08/2020 0.90 0.94 0.85 0.90 2,251,621
05/08/2020 1.00 1.01 0.91 0.93 5,830,963
04/08/2020 1.00 1.02 0.95 1.00 1,952,357
03/08/2020 0.94 1.03 0.91 1.00 3,734,939
31/07/2020 0.86 0.94 0.86 0.90 1,971,947
30/07/2020 0.85 0.87 0.85 0.87 734,646
29/07/2020 0.87 0.87 0.85 0.87 1,986,631
28/07/2020 0.88 0.88 0.86 0.88 1,159,742
27/07/2020 0.86 0.89 0.86 0.88 481,482
24/07/2020 0.91 0.91 0.81 0.88 3,084,221
23/07/2020 0.90 0.98 0.86 0.93 20,167,665
22/07/2020 0.84 0.87 0.82 0.87 1,367,352
21/07/2020 0.84 0.84 0.84 0.84 293,741
20/07/2020 0.82 0.82 0.81 0.82 752,565
17/07/2020 0.85 0.85 0.83 0.85 1,081,612
16/07/2020 0.87 0.87 0.87 0.87 115,000
15/07/2020 0.88 0.88 0.85 0.88 465,571
14/07/2020 0.85 0.90 0.85 0.88 7,408,415
13/07/2020 0.85 0.85 0.81 0.83 1,068,481
10/07/2020 0.81 0.81 0.81 0.81 361,373
09/07/2020 0.84 0.87 0.81 0.83 2,575,827
08/07/2020 0.88 0.89 0.83 0.88 125,885
07/07/2020 0.87 0.88 0.87 0.88 200,804
06/07/2020 0.85 0.89 0.83 0.85 3,717,316
03/07/2020 0.84 0.84 0.84 0.84 51,953
02/07/2020 0.83 0.84 0.82 0.83 197,554
01/07/2020 0.83 0.84 0.82 0.83 1,329,245
30/06/2020 0.83 0.84 0.83 0.83 2,977,547
29/06/2020 0.83 0.85 0.83 0.83 2,995,513

Regency Mines - (RGM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z