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
21/12/2020 0.91 0.92 0.86 0.90 919,698
18/12/2020 0.91 0.92 0.87 0.91 2,274,446
17/12/2020 0.91 0.92 0.87 0.91 607,413
16/12/2020 0.91 0.92 0.86 0.91 4,966,703
15/12/2020 0.91 0.92 0.87 0.91 874,577
14/12/2020 0.85 0.93 0.82 0.90 11,509,581
11/12/2020 0.87 0.87 0.80 0.85 1,539,706
10/12/2020 0.88 0.89 0.86 0.88 4,569,178
09/12/2020 0.88 0.95 0.85 0.90 13,223,411
08/12/2020 0.98 1.00 0.83 0.88 16,614,189
07/12/2020 0.98 0.98 0.95 0.98 145,497
04/12/2020 0.98 0.98 0.95 0.98 1,846,823
03/12/2020 0.98 0.98 0.95 0.98 187,391
02/12/2020 0.98 0.99 0.95 0.98 1,098,529
01/12/2020 1.03 1.10 0.95 0.98 4,458,873
30/11/2020 1.00 1.00 1.00 1.00 566,693
27/11/2020 1.03 1.04 1.00 1.03 2,074,130
26/11/2020 1.03 1.05 0.95 1.05 400,958
25/11/2020 1.05 1.08 1.00 1.00 2,518,273
24/11/2020 0.98 1.09 0.93 1.05 9,695,705
23/11/2020 1.00 1.00 1.00 1.00 1,548,230
20/11/2020 0.98 1.00 0.96 0.98 8,202,710
19/11/2020 0.98 0.99 0.98 0.98 1,021,637
18/11/2020 1.05 1.05 0.96 0.98 1,620,119
17/11/2020 1.05 1.09 1.00 1.05 3,739,446
16/11/2020 1.05 1.05 1.00 1.05 1,926,809
13/11/2020 1.08 1.08 1.01 1.05 579,549
12/11/2020 0.98 1.10 0.95 1.09 12,445,108
11/11/2020 1.00 1.00 0.93 0.98 2,819,416
10/11/2020 1.04 1.04 1.00 1.04 263,541

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