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

Rise Gold Corp (OP: RYES )

0.1411 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 3, 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, 2023 0.4700 0.4756 0.4700 0.4711 8,039 -0.01(-2.12%)
Feb 27, 2023 0.4700 0.4925 0.4700 0.4813 3,500 -0.01(-2.27%)
Feb 24, 2023 0.4935 0.4957 0.4717 0.4925 15,400 +0.00(+0.24%)
Feb 23, 2023 0.4700 0.5100 0.4700 0.4913 1,230 -0.03(-4.95%)
Feb 22, 2023 0.4900 0.5214 0.4300 0.5169 13,274 -0.01(-1.90%)
Feb 21, 2023 0.4900 0.6000 0.4900 0.5269 17,256 +0.00(+0.32%)
Feb 17, 2023 0.5299 0.5299 0.5252 0.5252 600 +0.02(+3.53%)
Feb 16, 2023 0.5299 0.5299 0.5073 0.5073 1,527 +0.01(+2.48%)
Feb 15, 2023 0.4800 0.4950 0.4800 0.4950 1,200 -0.04(-6.60%)
Feb 14, 2023 0.5213 0.5300 0.5100 0.5300 32,926 +0.02(+3.94%)
Feb 13, 2023 0.5200 0.5200 0.5000 0.5099 5,865 +0.01(+1.98%)
Feb 10, 2023 0.5130 0.5130 0.5000 0.5000 9,805 -0.01(-1.96%)
Feb 09, 2023 0.5300 0.5300 0.5100 0.5100 29,100 -0.03(-4.74%)
Feb 08, 2023 0.5560 0.5560 0.5245 0.5354 3,682 -0.01(-2.65%)
Feb 07, 2023 0.5445 0.5868 0.5445 0.5500 1,960 +0.00(+0.00%)
Feb 06, 2023 0.5660 0.6019 0.5500 0.5500 10,813 +0.00(+0.00%)
Feb 03, 2023 0.6092 0.6092 0.5245 0.5500 102,953 -0.04(-6.78%)
Feb 02, 2023 0.6142 0.6280 0.5900 0.5900 9,326 -0.02(-3.48%)
Feb 01, 2023 0.5900 0.6135 0.5900 0.6113 4,186 +0.02(+3.61%)
Jan 31, 2023 0.9000 0.9000 0.5900 0.5900 15,901 -0.02(-3.26%)
Jan 30, 2023 0.6000 0.6100 0.5925 0.6099 43,553 +0.01(+1.65%)
Jan 27, 2023 0.5600 0.6300 0.5596 0.6000 61,305 +0.04(+7.76%)
Jan 26, 2023 0.5500 0.5568 0.5373 0.5568 7,535 +0.02(+3.11%)
Jan 25, 2023 0.5409 0.5409 0.5245 0.5400 11,975 +0.00(+0.04%)
Jan 24, 2023 0.5411 0.5411 0.5161 0.5398 23,699 +0.01(+1.66%)
Jan 23, 2023 0.4765 0.5500 0.4765 0.5310 26,179 +0.02(+4.12%)
Jan 20, 2023 0.4500 0.5100 0.4500 0.5100 20,041 +0.01(+1.69%)
Jan 19, 2023 0.3900 0.5015 0.3900 0.5015 9,909 +0.09(+21.14%)
Jan 18, 2023 0.4141 0.4141 0.4140 0.4140 7,365 -0.03(-7.01%)
Jan 17, 2023 0.4533 0.4533 0.3997 0.4452 26,776 +0.03(+8.06%)
Jan 13, 2023 0.4075 0.4120 0.4034 0.4120 5,200 +0.00(+0.29%)
Jan 12, 2023 0.4319 0.4327 0.3900 0.4108 64,421 -0.04(-8.83%)
Jan 11, 2023 0.4617 0.4700 0.4165 0.4506 22,677 -0.01(-2.04%)
Jan 10, 2023 0.4969 0.4969 0.4600 0.4600 63,600 -0.04(-8.00%)
Jan 09, 2023 0.5000 0.5000 0.5000 0.5000 11,200 -0.00(-0.60%)
Jan 06, 2023 0.4934 0.5030 0.4934 0.5030 3,600 +0.02(+3.97%)
Jan 05, 2023 0.4783 0.4938 0.4783 0.4838 1,515 -0.02(-3.24%)
Jan 04, 2023 0.4926 0.5000 0.4699 0.5000 14,826 +0.01(+2.04%)
Jan 03, 2023 0.5072 0.5072 0.4900 0.4900 12,550 +0.00(+0.00%)
Dec 30, 2022 0.4850 0.5000 0.4700 0.4900 69,294 +0.01(+2.62%)
Dec 29, 2022 0.4900 0.4942 0.4500 0.4775 13,445 +0.02(+4.51%)
Dec 28, 2022 0.4301 0.4782 0.4000 0.4569 25,086 -0.03(-6.76%)
Dec 27, 2022 0.4392 0.4900 0.3520 0.4900 13,857 +0.06(+13.95%)
Dec 23, 2022 0.3581 0.4455 0.3565 0.4300 39,860 +0.10(+30.30%)
Dec 22, 2022 0.3323 0.3624 0.3254 0.3300 44,020 -0.03(-7.95%)
Dec 21, 2022 0.3001 0.3585 0.2952 0.3585 30,658 +0.07(+26.01%)
Dec 20, 2022 0.2971 0.3001 0.2845 0.2845 19,271 -0.01(-4.24%)
Dec 19, 2022 0.3000 0.3001 0.2971 0.2971 12,100 +0.02(+5.35%)
Dec 16, 2022 0.2777 0.3310 0.2505 0.2820 39,006 +0.02(+6.33%)
Dec 15, 2022 0.2510 0.2652 0.2501 0.2652 15,030 -0.01(-5.29%)
Dec 14, 2022 0.2725 0.2800 0.2725 0.2800 3,680 +0.01(+5.26%)
Dec 13, 2022 0.2502 0.2977 0.2502 0.2660 3,276 +0.02(+6.36%)
Dec 12, 2022 0.2511 0.2511 0.2501 0.2501 15,000 -0.01(-5.23%)
Dec 09, 2022 0.2742 0.3517 0.2502 0.2639 20,647 -0.03(-9.00%)
Dec 08, 2022 0.2702 0.2900 0.2702 0.2900 7,000 +0.00(+0.00%)
Dec 06, 2022 0.2900 0 +0.00(+0.03%)
Dec 05, 2022 0.2800 0.2899 0.2652 0.2899 11,972 +0.01(+3.54%)
Dec 02, 2022 0.2700 0.2800 0.2680 0.2800 10,000 +0.01(+3.32%)
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.