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

Renaissance Gold Inc (OP: RNSGF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2011 1.741 1.748 1.690 1.748 4,800 +0.05(+2.91%)
Aug 30, 2011 1.751 1.756 1.680 1.698 11,600 +0.11(+6.67%)
Aug 29, 2011 1.784 1.784 1.592 1.592 9,000 -0.13(-7.57%)
Aug 26, 2011 1.720 1.723 1.720 1.723 1,100 +0.01(+0.75%)
Aug 25, 2011 1.665 1.730 1.665 1.710 9,400 +0.03(+1.78%)
Aug 24, 2011 1.700 1.700 1.680 1.680 2,100 -0.06(-3.44%)
Aug 23, 2011 1.700 1.782 1.700 1.740 20,700 +0.09(+5.63%)
Aug 22, 2011 1.696 1.696 1.647 1.647 5,000 -0.06(-3.67%)
Aug 19, 2011 1.710 1.710 1.677 1.710 3,000 +0.03(+2.02%)
Aug 18, 2011 1.794 1.794 1.675 1.676 7,600 -0.10(-5.49%)
Aug 17, 2011 1.873 1.873 1.774 1.774 3,200 +0.06(+3.71%)
Aug 16, 2011 1.726 1.726 1.710 1.710 3,500 -0.01(-0.35%)
Aug 15, 2011 1.740 1.740 1.647 1.716 5,300 -0.10(-5.58%)
Aug 12, 2011 1.789 1.817 1.768 1.817 12,200 +0.05(+2.54%)
Aug 11, 2011 1.857 1.909 1.772 1.772 2,800 -0.11(-5.94%)
Aug 10, 2011 1.887 1.887 1.884 1.884 1,300 +0.10(+5.40%)
Aug 09, 2011 1.592 1.788 1.592 1.788 13,500 +0.16(+9.55%)
Aug 08, 2011 1.697 1.818 1.601 1.632 20,900 -0.09(-5.07%)
Aug 05, 2011 1.835 1.946 1.696 1.719 20,400 -0.18(-9.43%)
Aug 04, 2011 2.000 2.000 1.849 1.898 27,900 -0.04(-1.85%)
Aug 03, 2011 2.010 2.010 1.934 1.934 12,700 -0.02(-0.84%)
Aug 02, 2011 1.975 1.985 1.943 1.950 22,000 +0.06(+3.25%)
Jul 29, 2011 1.889 1.889 1.889 0 -0.12(-6.18%)
Jul 28, 2011 2.002 2.024 2.002 2.013 3,300 +0.01(+0.65%)
Jul 27, 2011 2.050 2.050 2.000 2.000 12,500 -0.02(-0.77%)
Jul 26, 2011 1.989 2.060 1.989 2.015 8,600 +0.03(+1.37%)
Jul 25, 2011 2.008 2.009 1.978 1.988 16,500 -0.02(-1.18%)
Jul 22, 2011 2.014 2.024 1.991 2.012 6,400 +0.00(+0.05%)
Jul 21, 2011 2.085 2.085 2.011 2.011 10,100 -0.01(-0.45%)
Jul 20, 2011 2.067 2.124 2.020 2.020 33,900 -0.02(-1.03%)
Jul 19, 2011 2.084 2.114 2.013 2.041 31,300 +0.06(+3.28%)
Jul 18, 2011 2.021 2.042 1.958 1.976 20,200 +0.03(+1.37%)
Jul 15, 2011 1.944 1.949 1.887 1.949 25,000 +0.08(+4.29%)
Jul 14, 2011 1.958 1.959 1.844 1.869 3,700 +0.06(+3.24%)
Jul 13, 2011 1.881 1.889 1.811 1.811 28,400 -0.01(-0.69%)
Jul 12, 2011 1.812 1.823 1.800 1.823 14,000 +0.05(+2.68%)
Jul 11, 2011 1.872 1.976 1.776 1.776 12,968 +0.06(+3.35%)
Jul 08, 2011 1.817 1.839 1.718 1.718 25,300 -0.10(-5.60%)
Jul 07, 2011 1.813 1.830 1.770 1.820 18,100 +0.01(+0.43%)
Jul 06, 2011 1.740 1.823 1.710 1.812 25,200 +0.06(+3.17%)
Jul 05, 2011 1.728 1.757 1.720 1.756 19,000 +0.02(+1.08%)
Jun 30, 2011 1.738 1.738 1.738 0 +0.01(+0.45%)
Jun 29, 2011 1.796 1.796 1.730 1.730 21,800 -0.09(-4.78%)
Jun 28, 2011 1.874 1.874 1.817 1.817 5,800 -0.05(-2.84%)
Jun 27, 2011 1.896 1.896 1.870 1.870 2,800 -0.02(-0.90%)
Jun 24, 2011 1.946 1.950 1.887 1.887 6,400 -0.01(-0.68%)
Jun 23, 2011 1.883 1.926 1.867 1.900 7,200 +0.02(+1.06%)
Jun 22, 2011 2.011 2.015 1.880 1.880 21,900 -0.14(-6.82%)
Jun 21, 2011 2.005 2.018 1.990 2.018 6,200 +0.03(+1.61%)
Jun 20, 2011 1.867 1.986 1.867 1.986 5,500 +0.04(+1.85%)
Jun 17, 2011 1.970 1.970 1.950 1.950 2,900 +0.03(+1.53%)
Jun 16, 2011 1.938 1.942 1.915 1.920 10,800 +0.02(+1.08%)
Jun 15, 2011 1.967 1.968 1.881 1.899 11,100 -0.06(-3.16%)
Jun 14, 2011 1.731 2.046 1.694 1.962 33,388 +0.32(+19.30%)
Jun 13, 2011 1.663 1.740 1.644 1.644 15,200 -0.04(-2.66%)
Jun 10, 2011 1.700 1.700 1.670 1.689 28,000 +0.00(+0.11%)
Jun 09, 2011 1.666 1.687 1.666 1.687 2,100 +0.14(+9.27%)
Jun 08, 2011 1.746 1.746 1.544 1.544 7,900 -0.23(-13.08%)
Jun 07, 2011 1.776 1.776 1.776 1.776 1,300 -0.01(-0.50%)
Jun 06, 2011 1.798 1.798 1.774 1.785 11,400 -0.05(-2.64%)
Jun 03, 2011 1.831 1.834 1.831 1.834 3,000 -0.17(-8.47%)
May 20, 2011 2.004 2.004 2.004 0 +0.01(+0.56%)
May 19, 2011 2.000 2.000 1.992 1.992 2,600 -0.02(-0.87%)
May 17, 2011 2.010 2.010 2.010 0 +0.01(+0.42%)
May 16, 2011 2.001 2.002 2.001 2.002 300 -0.12(-5.62%)
May 13, 2011 1.955 2.121 1.955 2.121 4,900 +0.11(+5.53%)
May 12, 2011 1.962 2.010 1.962 2.010 25,000 -0.17(-7.82%)
May 09, 2011 2.180 2.180 2.180 0 -0.00(-0.02%)
May 06, 2011 2.050 2.199 2.050 2.180 17,300 +0.13(+6.33%)
May 05, 2011 2.090 2.099 1.905 2.051 25,500 -0.03(-1.23%)
May 04, 2011 2.145 2.145 2.055 2.076 9,500 -0.07(-3.43%)
May 03, 2011 2.135 2.215 2.128 2.150 2,800 -0.01(-0.48%)
May 02, 2011 2.160 2.160 2.160 2.160 800 -0.18(-7.59%)
Apr 29, 2011 2.318 2.338 2.286 2.338 1,200 -0.08(-3.40%)
Apr 28, 2011 2.400 2.445 2.400 2.420 8,200 +0.02(+0.89%)
Apr 27, 2011 2.400 2.400 2.394 2.399 1,700 -0.00(-0.09%)
Apr 26, 2011 2.401 2.401 2.401 2.401 1,000 -0.01(-0.38%)
Apr 25, 2011 2.420 2.420 2.410 2.410 9,000 -0.12(-4.71%)
Apr 21, 2011 2.644 2.644 2.394 2.529 11,800 +0.31(+13.98%)
Apr 20, 2011 2.373 2.420 2.203 2.219 13,300 -0.08(-3.53%)
Apr 19, 2011 2.198 2.300 2.142 2.300 18,900 +0.12(+5.60%)
Apr 18, 2011 2.120 2.178 2.100 2.178 13,100 +0.08(+3.69%)
Apr 15, 2011 2.187 2.197 2.100 2.100 2,600 -0.00(-0.10%)
Apr 14, 2011 2.103 2.103 2.103 2.103 4,500 +0.00(+0.12%)
Apr 13, 2011 2.102 2.102 2.100 2.100 3,000 -0.02(-0.71%)
Apr 12, 2011 2.105 2.115 2.098 2.115 14,800 -0.09(-3.99%)
Apr 11, 2011 2.203 2.225 2.203 2.203 2,700 -0.01(-0.61%)
Apr 08, 2011 2.188 2.240 2.188 2.217 1,300 +0.09(+4.19%)
Apr 07, 2011 2.079 2.150 2.079 2.127 10,000 -0.06(-2.84%)
Apr 06, 2011 2.274 2.274 2.168 2.189 11,500 +0.15(+7.51%)
Apr 05, 2011 2.010 2.037 2.010 2.037 6,100 +0.04(+1.83%)
Apr 01, 2011 2.000 2.000 2.000 2.000 0 +0.05(+2.75%)
Mar 30, 2011 1.946 1.946 1.946 1.946 0 +0.03(+1.71%)
Mar 29, 2011 1.958 1.958 1.914 1.914 13,200 +0.03(+1.57%)
Mar 28, 2011 1.994 2.017 1.864 1.884 7,400 +0.06(+3.04%)
Mar 25, 2011 1.830 1.830 1.828 1.828 600 +0.03(+1.81%)
Mar 24, 2011 1.780 1.797 1.780 1.796 900 +0.09(+5.13%)
Mar 23, 2011 1.708 1.708 1.708 1.708 1,000 +0.01(+0.63%)
Mar 22, 2011 1.728 1.728 1.698 1.698 500 -0.06(-3.64%)
Mar 21, 2011 1.762 1.762 1.762 1.762 1,000 +0.03(+1.55%)
Mar 18, 2011 1.725 1.735 1.725 1.735 1,000 +0.10(+6.30%)
Mar 17, 2011 1.631 1.632 1.631 1.632 3,100 -0.01(-0.76%)
Mar 16, 2011 1.644 1.645 1.600 1.645 4,400 -0.01(-0.36%)
Mar 15, 2011 1.687 1.694 1.649 1.651 18,300 -0.05(-2.92%)
Mar 14, 2011 1.692 1.701 1.692 1.700 1,600 -0.01(-0.54%)
Mar 11, 2011 1.709 1.709 1.709 1.709 200 -0.00(-0.04%)
Mar 10, 2011 1.755 1.755 1.706 1.710 1,800 -0.07(-4.20%)
Mar 09, 2011 1.909 1.909 1.785 1.785 900 +0.00(+0.17%)
Mar 08, 2011 1.777 1.782 1.696 1.782 10,100 -0.03(-1.79%)
Mar 07, 2011 1.803 1.855 1.776 1.815 9,400 +0.03(+1.65%)
Mar 04, 2011 1.778 1.903 1.778 1.785 6,000 -0.05(-2.57%)
Mar 03, 2011 1.734 1.859 1.734 1.832 17,850 +0.15(+8.61%)
Mar 01, 2011 1.687 1.687 1.687 0 -0.05(-2.84%)
Feb 28, 2011 1.786 1.796 1.731 1.736 10,600 -0.19(-9.65%)
Feb 25, 2011 1.765 1.921 1.748 1.921 56,900 +0.07(+3.70%)
Feb 24, 2011 1.826 1.872 1.749 1.853 6,100 +0.10(+5.89%)
Feb 23, 2011 1.770 1.790 1.728 1.750 3,100 -0.04(-2.49%)
Feb 22, 2011 1.820 1.937 1.750 1.795 9,700 +0.00(+0.12%)
Feb 18, 2011 1.912 1.912 1.793 1.793 38,150 -0.12(-6.15%)
Feb 17, 2011 1.935 1.935 1.910 1.910 3,200 -0.03(-1.54%)
Feb 16, 2011 1.813 1.940 1.813 1.940 8,800 +0.13(+7.23%)
Feb 15, 2011 1.839 1.935 1.809 1.809 9,800 -0.01(-0.70%)
Feb 14, 2011 1.912 1.912 1.822 1.822 6,900 -0.10(-5.02%)
Feb 11, 2011 1.918 1.940 1.918 1.918 1,600 -0.00(-0.16%)
Feb 10, 2011 1.921 1.921 1.921 1.921 200 -0.02(-1.00%)
Feb 09, 2011 1.924 1.941 1.895 1.940 6,200 +0.01(+0.57%)
Feb 08, 2011 2.030 2.030 1.825 1.929 10,400 -0.10(-4.95%)
Feb 07, 2011 1.942 2.077 1.928 2.030 19,400 +0.03(+1.40%)
Feb 04, 2011 1.929 2.145 1.900 2.002 17,300 +0.11(+5.57%)
Feb 03, 2011 1.639 1.913 1.617 1.896 16,100 +0.25(+14.93%)
Feb 02, 2011 1.641 1.670 1.614 1.650 16,300 +0.01(+0.61%)
Feb 01, 2011 1.647 1.649 1.635 1.640 3,500 +0.00(+0.10%)
Jan 31, 2011 1.634 1.663 1.624 1.638 11,900 +0.02(+1.35%)
Jan 28, 2011 1.602 1.804 1.602 1.616 8,200 -0.08(-4.70%)
Jan 27, 2011 1.639 1.696 1.639 1.696 6,600 +0.03(+1.57%)
Jan 26, 2011 1.670 1.720 1.670 1.670 6,500 +0.03(+1.71%)
Jan 25, 2011 1.667 1.680 1.586 1.642 14,800 -0.05(-2.74%)
Jan 24, 2011 1.748 1.762 1.660 1.688 6,600 -0.02(-1.14%)
Jan 21, 2011 1.708 1.708 1.708 1.708 500 +0.03(+1.65%)
Jan 20, 2011 1.717 1.717 1.677 1.680 8,100 -0.12(-6.46%)
Jan 19, 2011 1.796 1.796 1.796 1.796 5,300 -0.23(-11.48%)
Jan 18, 2011 1.806 2.029 1.806 2.029 4,600 +0.29(+16.40%)
Jan 14, 2011 1.777 1.777 1.685 1.743 4,800 -0.08(-4.43%)
Jan 13, 2011 1.824 1.824 1.824 1.824 6,300 +0.11(+6.68%)
Jan 12, 2011 1.702 1.726 1.701 1.710 14,600 +0.01(+0.29%)
Jan 11, 2011 1.744 1.774 1.704 1.704 8,300 -0.07(-3.75%)
Jan 10, 2011 1.662 1.771 1.643 1.771 7,000 +0.03(+1.47%)
Jan 07, 2011 1.710 1.745 1.702 1.745 4,100 -0.05(-3.04%)
Jan 06, 2011 1.706 1.870 1.706 1.800 5,900 +0.09(+5.36%)
Jan 05, 2011 1.764 1.811 1.696 1.708 3,500 -0.04(-2.40%)
Jan 04, 2011 1.641 1.760 1.619 1.750 67,500 -0.04(-2.21%)
Dec 31, 2010 1.790 1.790 1.790 0 +0.04(+2.40%)
Dec 30, 2010 1.810 1.840 1.748 1.748 5,400 -0.02(-1.13%)
Dec 29, 2010 2.010 2.050 1.768 1.768 13,050 -0.13(-6.87%)
Dec 23, 2010 1.898 1.898 1.898 0 -0.05(-2.69%)
Dec 22, 2010 1.956 1.962 1.951 1.951 13,400 -0.05(-2.42%)
Dec 21, 2010 2.010 2.010 1.999 1.999 14,200 -0.06(-3.03%)
Dec 20, 2010 2.062 2.062 2.062 2.062 2,000 -0.02(-0.80%)
Dec 17, 2010 2.088 2.088 2.012 2.079 8,800 +0.10(+4.97%)
Dec 16, 2010 1.980 1.980 1.980 1.980 1,000 +0.08(+4.28%)
Dec 15, 2010 2.041 2.041 1.899 1.899 14,400 -0.08(-4.02%)
Dec 14, 2010 1.988 1.988 1.978 1.978 1,100 +0.02(+0.94%)
Dec 13, 2010 1.984 2.027 1.960 1.960 16,500 +0.12(+6.52%)
Dec 10, 2010 1.942 1.942 1.840 1.840 8,400 -0.11(-5.64%)
Dec 08, 2010 1.950 1.950 1.950 0 -0.04(-2.04%)
Dec 07, 2010 1.846 2.025 1.846 1.991 24,600 +0.20(+11.21%)
Dec 06, 2010 1.748 1.796 1.729 1.790 21,400 +0.07(+4.07%)
Dec 03, 2010 1.752 1.768 1.688 1.720 18,800 +0.02(+1.06%)
Dec 02, 2010 1.699 1.759 1.699 1.702 12,600 +0.02(+1.39%)
Dec 01, 2010 1.629 1.687 1.629 1.679 36,600 -0.04(-2.54%)
Nov 30, 2010 1.697 1.739 1.697 1.722 21,000 +0.07(+4.47%)
Nov 29, 2010 1.809 1.809 1.623 1.649 18,100 -0.22(-11.82%)
Nov 26, 2010 1.870 1.870 1.870 1.870 200 +0.18(+10.53%)
Nov 24, 2010 1.650 1.692 1.692 1.692 34,500 +0.07(+4.03%)
Nov 22, 2010 1.626 1.626 1.626 1.626 0 +0.28(+20.44%)
Nov 19, 2010 1.350 1.352 1.350 1.350 25,000 +0.17(+14.80%)
Nov 18, 2010 1.169 1.184 1.164 1.176 26,400 +0.01(+0.94%)
Nov 17, 2010 1.169 1.169 1.165 1.165 600 +0.04(+3.10%)
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.