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

Rise Gold Corp (OP: RYES )

0.1473 +0.0062 (+4.39%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 4, 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 (%)
Nov 30, 2023 0.2023 0.2050 0.2023 0.2025 15,678 +0.02(+12.50%)
Nov 29, 2023 0.1800 0.1800 0.1800 0.1800 5,500 -0.01(-5.26%)
Nov 28, 2023 0.1603 0.1900 0.1600 0.1900 24,375 +0.01(+5.32%)
Nov 27, 2023 0.2100 0.2100 0.1787 0.1804 43,997 -0.03(-13.89%)
Nov 24, 2023 0.2095 0.2095 0.2095 0.2095 10,000 +0.01(+2.95%)
Nov 22, 2023 0.2000 0.2350 0.2000 0.2035 15,735 +0.01(+5.99%)
Nov 21, 2023 0.2155 0.2156 0.1590 0.1920 28,083 -0.04(-18.30%)
Nov 20, 2023 0.2350 0.2350 0.1900 0.2350 41,829 +0.03(+17.50%)
Nov 17, 2023 0.1900 0.2390 0.1900 0.2000 8,100 +0.01(+4.99%)
Nov 16, 2023 0.1905 0.1905 0.1905 0.1905 200 -0.01(-3.59%)
Nov 15, 2023 0.2190 0.2190 0.1930 0.1976 18,483 -0.02(-8.56%)
Nov 14, 2023 0.2300 0.2500 0.2006 0.2161 20,510 -0.00(-1.05%)
Nov 13, 2023 0.1900 0.2187 0.1900 0.2184 17,899 +0.02(+9.20%)
Nov 10, 2023 0.2180 0.2180 0.2000 0.2000 91,620 -0.02(-8.26%)
Nov 09, 2023 0.2110 0.2500 0.1800 0.2180 21,168 +0.01(+3.32%)
Nov 08, 2023 0.2110 0.2110 0.2110 0.2110 500 +0.03(+19.28%)
Nov 07, 2023 0.1914 0.2000 0.1585 0.1769 29,713 -0.01(-6.89%)
Nov 03, 2023 0.1900 0 -0.02(-10.25%)
Nov 02, 2023 0.2050 0.2200 0.1900 0.2117 153,709 +0.01(+5.85%)
Nov 01, 2023 0.1825 0.2000 0.1825 0.2000 16,200 +0.01(+7.82%)
Oct 31, 2023 0.2200 0.2200 0.1580 0.1855 49,897 -0.02(-11.67%)
Oct 30, 2023 0.2050 0.2200 0.1969 0.2100 15,899 +0.01(+6.65%)
Oct 27, 2023 0.2000 0.2000 0.1969 0.1969 2,901 +0.00(+2.13%)
Oct 25, 2023 0.1928 0 -0.01(-3.60%)
Oct 24, 2023 0.1600 0.2000 0.1580 0.2000 18,725 +0.02(+11.42%)
Oct 23, 2023 0.1795 0.1795 0.1795 0.1795 506 -0.01(-2.97%)
Oct 20, 2023 0.1900 0.2000 0.1750 0.1850 38,030 -0.01(-3.95%)
Oct 19, 2023 0.1800 0.1926 0.1750 0.1926 7,000 +0.00(+1.37%)
Oct 18, 2023 0.1998 0.1998 0.1900 0.1900 6,100 +0.03(+20.10%)
Oct 17, 2023 0.1582 0.1582 0.1582 0.1582 500 +0.00(+0.00%)
Oct 16, 2023 0.1660 0.1660 0.1582 0.1582 67,500 -0.01(-6.94%)
Oct 13, 2023 0.1875 0.2000 0.1668 0.1700 27,709 +0.00(+1.92%)
Oct 12, 2023 0.1668 0.1668 0.1668 0.1668 2,010 -0.00(-1.88%)
Oct 11, 2023 0.1700 0.1700 0.1700 0.1700 1,000 -0.03(-15.00%)
Oct 10, 2023 0.2000 0.2000 0.2000 0.2000 1,119 +0.00(+0.00%)
Oct 09, 2023 0.2000 0.2000 0.1850 0.2000 19,727 +0.00(+0.00%)
Oct 06, 2023 0.2000 0.2000 0.2000 0.2000 22,500 +0.03(+20.48%)
Oct 05, 2023 0.3825 0.3825 0.1660 0.1660 11,204 -0.01(-7.78%)
Oct 03, 2023 0.1800 0 +0.00(+0.00%)
Sep 29, 2023 0.1800 0 +0.00(+0.00%)
Sep 28, 2023 0.1800 0.1800 0.1800 0.1800 200 -0.02(-8.35%)
Sep 27, 2023 0.2150 0.2200 0.1800 0.1964 59,978 +0.01(+6.16%)
Sep 26, 2023 0.2170 0.2300 0.1844 0.1850 28,235 -0.02(-11.90%)
Sep 25, 2023 0.3187 0.2100 0.2100 0.2100 6,531 -0.05(-20.30%)
Sep 22, 2023 0.2381 0.2635 0.2000 0.2635 7,833 +0.01(+3.33%)
Sep 21, 2023 0.2550 0.2550 0.2550 0.2550 100 -0.01(-1.92%)
Sep 20, 2023 0.2500 0.2600 0.2500 0.2600 8,308 +0.00(+0.00%)
Sep 19, 2023 0.2300 0.2600 0.1876 0.2600 32,949 +0.02(+9.47%)
Sep 18, 2023 0.2375 0.2375 0.2375 0.2375 150 -0.00(-1.70%)
Sep 15, 2023 0.2597 0.2600 0.2253 0.2416 48,222 -0.00(-1.59%)
Sep 14, 2023 0.2442 0.2600 0.2410 0.2455 2,954 -0.01(-5.21%)
Sep 13, 2023 0.2533 0.2622 0.2414 0.2590 85,052 +0.00(+1.05%)
Sep 12, 2023 0.2076 0.2563 0.2076 0.2563 960 +0.00(+1.14%)
Sep 11, 2023 0.2888 0.2888 0.2534 0.2534 251 -0.02(-7.32%)
Sep 08, 2023 0.2734 0.2734 0.2734 0.2734 110 -0.02(-5.72%)
Sep 07, 2023 0.3499 0.3499 0.2510 0.2900 29,549 +0.02(+7.93%)
Sep 06, 2023 0.2500 0.2815 0.2487 0.2687 33,652 +0.03(+14.83%)
Sep 05, 2023 0.2330 0.2509 0.2330 0.2340 93,656 +0.02(+8.84%)
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.