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

Rise Gold Corp (OP: RYES )

0.1607 -0.0093 (-5.47%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 1, 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 (%)
Apr 29, 2022 0.6100 0.6279 0.5800 0.5800 124,733 +0.06(+11.32%)
Apr 28, 2022 0.5873 0.5873 0.5210 0.5210 3,696 -0.06(-10.17%)
Apr 27, 2022 0.5443 0.5800 0.5367 0.5800 4,440 +0.03(+6.09%)
Apr 26, 2022 0.6179 0.6179 0.5467 0.5467 2,400 -0.02(-2.77%)
Apr 25, 2022 0.5040 0.5623 0.5040 0.5623 10,775 +0.02(+2.99%)
Apr 22, 2022 0.5498 0.5498 0.5350 0.5460 42,652 -0.00(-0.69%)
Apr 21, 2022 0.5858 0.5858 0.5494 0.5498 52,247 -0.02(-3.54%)
Apr 20, 2022 0.5700 0.5866 0.5650 0.5700 4,499 +0.01(+0.88%)
Apr 19, 2022 0.5700 0.5700 0.5600 0.5650 12,943 -0.03(-4.24%)
Apr 14, 2022 0.5900 20 +0.01(+1.53%)
Apr 13, 2022 0.5947 0.5947 0.5600 0.5811 2,189 -0.00(-0.33%)
Apr 12, 2022 0.5601 0.5830 0.5601 0.5830 10,825 +0.01(+2.28%)
Apr 11, 2022 0.5600 0.6100 0.5600 0.5700 5,970 +0.00(+0.00%)
Apr 08, 2022 0.5700 0.5763 0.5642 0.5700 14,325 +0.01(+1.79%)
Apr 07, 2022 0.5800 0.5800 0.5551 0.5600 7,000 -0.02(-3.45%)
Apr 06, 2022 0.5800 0.5800 0.5800 0.5800 229 -0.00(-0.02%)
Apr 05, 2022 0.5902 0.6402 0.5801 0.5801 22,379 +0.00(+0.02%)
Apr 04, 2022 0.6178 0.6300 0.5795 0.5800 18,995 -0.04(-6.45%)
Apr 01, 2022 0.6111 0.6393 0.6100 0.6200 10,050 -0.01(-1.59%)
Mar 31, 2022 0.6300 0.6300 0.6101 0.6300 5,400 +0.00(+0.00%)
Mar 30, 2022 0.6200 0.6300 0.6100 0.6300 5,051 +0.04(+7.56%)
Mar 29, 2022 0.6300 0.6300 0.5723 0.5857 4,157 +0.01(+2.38%)
Mar 28, 2022 0.6142 0.6142 0.5721 0.5721 2,053 -0.03(-5.31%)
Mar 25, 2022 0.6642 0.6642 0.5850 0.6042 2,930 +0.00(+0.48%)
Mar 24, 2022 0.5900 0.6142 0.5900 0.6013 4,457 +0.01(+1.92%)
Mar 23, 2022 0.5900 0.5900 0.5900 0.5900 1,500 -0.00(-0.62%)
Mar 22, 2022 0.5489 0.6203 0.5489 0.5937 29,818 +0.06(+10.97%)
Mar 21, 2022 0.5556 0.5556 0.5350 0.5350 8,693 -0.01(-2.00%)
Mar 18, 2022 0.5467 0.5555 0.5363 0.5459 24,002 -0.00(-0.56%)
Mar 17, 2022 0.5585 0.5600 0.5490 0.5490 19,635 -0.01(-2.61%)
Mar 16, 2022 0.5676 0.5676 0.5637 0.5637 6,515 -0.02(-2.79%)
Mar 15, 2022 0.6000 0.6000 0.5710 0.5799 16,500 -0.01(-1.71%)
Mar 14, 2022 0.5922 0.6275 0.5900 0.5900 8,119 -0.01(-1.67%)
Mar 11, 2022 0.6300 0.6300 0.5552 0.6000 63,090 +0.05(+8.54%)
Mar 10, 2022 0.6299 0.6304 0.5528 0.5528 48,269 -0.07(-11.37%)
Mar 09, 2022 0.5886 0.6237 0.5886 0.6237 5,126 -0.00(-0.16%)
Mar 08, 2022 0.6299 0.6299 0.5501 0.6247 104,860 +0.02(+3.50%)
Mar 07, 2022 0.6075 0.6400 0.6036 0.6036 7,590 +0.01(+1.96%)
Mar 04, 2022 0.5982 0.5982 0.5900 0.5920 6,660 +0.00(+0.32%)
Mar 03, 2022 0.5739 0.6126 0.5739 0.5901 12,623 -0.03(-4.75%)
Mar 02, 2022 0.6261 0.6261 0.6000 0.6195 3,897 -0.00(-0.21%)
Mar 01, 2022 0.6237 0.6400 0.6100 0.6208 16,141 +0.00(+0.19%)
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%)
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.