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

Rise Gold Corp (OP: RYES )

0.1330 -0.0270 (-16.87%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 31, 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 (%)
Feb 28, 2022 0.6400 0.6400 0.6000 0.6196 9,660 -0.03(-4.13%)
Feb 25, 2022 0.6600 0.6600 0.6012 0.6463 4,500 +0.04(+5.95%)
Feb 24, 2022 0.6600 0.6800 0.6011 0.6100 46,021 -0.03(-4.69%)
Feb 23, 2022 0.6263 0.6500 0.6263 0.6400 11,433 -0.03(-4.32%)
Feb 22, 2022 0.6042 0.6689 0.5953 0.6689 45,713 -0.00(-0.15%)
Feb 18, 2022 0.6699 0 -0.00(-0.01%)
Feb 17, 2022 0.6941 0.6941 0.6404 0.6700 28,992 +0.01(+1.36%)
Feb 16, 2022 0.5550 0.6770 0.5500 0.6610 12,851 +0.06(+10.17%)
Feb 15, 2022 0.7222 0.7222 0.6000 0.6000 202,694 -0.13(-18.17%)
Feb 14, 2022 0.7601 0.7909 0.7217 0.7332 54,299 -0.01(-0.88%)
Feb 11, 2022 0.7538 0.7600 0.7381 0.7397 57,364 +0.02(+2.13%)
Feb 10, 2022 0.7600 0.7996 0.6500 0.7243 68,599 +0.02(+2.45%)
Feb 09, 2022 0.6788 0.7508 0.6277 0.7070 123,369 +0.05(+7.56%)
Feb 08, 2022 0.6373 0.6703 0.6260 0.6573 32,162 +0.01(+1.53%)
Feb 07, 2022 0.6495 0.6797 0.6138 0.6474 15,228 +0.03(+4.42%)
Feb 04, 2022 0.6713 0.6713 0.6200 0.6200 38,162 +0.01(+1.44%)
Feb 03, 2022 0.5878 0.6112 21,357 +0.03(+5.38%)
Feb 02, 2022 0.5830 0.7820 0.5800 0.5800 242,102 -0.01(-2.03%)
Feb 01, 2022 0.5700 0.5926 0.5300 0.5920 40,444 +0.04(+7.29%)
Jan 31, 2022 0.4300 0.5597 0.4100 0.5518 138,449 +0.14(+32.96%)
Jan 28, 2022 0.4150 0.4150 0.4150 0.4150 100 +0.01(+1.22%)
Jan 27, 2022 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Jan 26, 2022 0.3901 0.4100 0.3901 0.4100 10,918 -0.00(-1.13%)
Jan 25, 2022 0.4068 0.4147 0.4068 0.4147 2,000 -0.01(-2.08%)
Jan 24, 2022 0.4274 0.4274 0.4000 0.4235 1,900 +0.01(+1.36%)
Jan 20, 2022 0.4178 0 +0.02(+4.92%)
Jan 19, 2022 0.3982 0.3982 0.3982 0.3982 1,283 -0.01(-1.68%)
Jan 18, 2022 0.4050 0.4050 0.4050 0.4050 2,500 -0.02(-5.81%)
Jan 14, 2022 0.4300 0 -0.00(-0.51%)
Jan 13, 2022 0.4057 0.4365 0.4013 0.4322 14,900 +0.02(+6.06%)
Jan 12, 2022 0.4000 0.4075 0.4000 0.4075 920 -0.02(-5.19%)
Jan 11, 2022 0.4360 0.4360 0.4133 0.4298 3,113 +0.01(+2.33%)
Jan 10, 2022 0.4343 0.4343 0.4200 0.4200 11,550 -0.02(-4.55%)
Jan 07, 2022 0.4631 0.4631 0.4400 0.4400 9,136 -0.06(-11.61%)
Jan 06, 2022 0.5000 0.5400 0.4527 0.4978 21,560 -0.01(-1.76%)
Jan 05, 2022 0.5245 0.5690 0.3783 0.5067 41,883 +0.04(+8.62%)
Jan 04, 2022 0.3544 0.4684 0.3544 0.4665 10,617 +0.14(+41.36%)
Jan 03, 2022 0.3045 0.3500 0.3045 0.3300 28,775 +0.03(+8.20%)
Dec 31, 2021 0.3032 0.3050 0.3032 0.3050 300 +0.00(+0.73%)
Dec 30, 2021 0.3028 0.3028 0.3028 0.3028 217 -0.00(-0.72%)
Dec 29, 2021 0.2950 0.3050 0.2850 0.3050 15,200 -0.03(-7.60%)
Dec 28, 2021 0.2845 0.5100 0.2845 0.3301 26,283 +0.01(+1.57%)
Dec 27, 2021 0.3250 0.3250 0.3250 0.3250 1,520 +0.00(+0.00%)
Dec 23, 2021 0.3088 0.3250 0.2925 0.3250 3,381 +0.02(+8.01%)
Dec 22, 2021 0.3009 0.3009 0.3009 0.3009 421 +0.01(+2.00%)
Dec 21, 2021 0.2953 0.3100 0.2950 0.2950 21,940 -0.00(-0.10%)
Dec 20, 2021 0.2953 0.3250 0.2953 0.2953 10,941 +0.00(+0.03%)
Dec 17, 2021 0.2950 0.2952 0.2950 0.2952 1,120 -0.01(-2.67%)
Dec 15, 2021 0.3033 0.3033 0.3033 0 +0.01(+2.81%)
Dec 14, 2021 0.2902 0.2950 0.2902 0.2950 5,230 -0.01(-2.93%)
Dec 13, 2021 0.2940 0.3095 0.2900 0.3039 33,145 -0.01(-3.49%)
Dec 10, 2021 0.3200 0.3200 0.2916 0.3149 29,996 -0.01(-1.59%)
Dec 09, 2021 0.3499 0.3499 0.3200 0.3200 1,300 -0.03(-8.55%)
Dec 08, 2021 0.3499 0.3499 0.3499 0.3499 800 +0.03(+8.73%)
Dec 07, 2021 0.3218 0.3499 0.3216 0.3218 13,520 -0.03(-9.10%)
Dec 06, 2021 0.3326 0.3540 0.3119 0.3540 3,140 +0.01(+2.91%)
Dec 03, 2021 0.3505 0.3522 0.3440 0.3440 27,508 +0.03(+10.40%)
Dec 02, 2021 0.3000 0.3444 0.3000 0.3116 4,259 -0.00(-0.38%)
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.