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

Rise Gold Corp (OP: RYES )

0.1570 -0.0030 (-1.88%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 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 (%)
May 16, 2024 0.1403 0.1570 0.1402 0.1570 10,810 -0.00(-1.88%)
May 15, 2024 0.1600 0.1600 0.1600 0.1600 300 +0.01(+3.23%)
May 14, 2024 0.1550 0.1614 0.1550 0.1550 2,112 +0.00(+0.65%)
May 13, 2024 0.1465 0.1540 0.1465 0.1540 7,801 +0.04(+35.09%)
May 09, 2024 0.1140 0 -0.02(-12.31%)
May 08, 2024 0.1400 0.1400 0.1225 0.1300 66,500 -0.02(-13.33%)
May 07, 2024 0.1500 0.1625 0.1380 0.1500 52,156 +0.00(+0.00%)
May 06, 2024 0.1395 0.1500 0.1336 0.1500 44,315 -0.00(-1.64%)
May 03, 2024 0.1674 0.1740 0.1525 0.1525 11,189 -0.01(-3.24%)
May 02, 2024 0.1600 0.1664 0.1574 0.1576 80,369 -0.00(-1.93%)
May 01, 2024 0.1460 0.1607 0.1460 0.1607 23,386 -0.01(-5.47%)
Apr 29, 2024 0.1700 44 +0.03(+25.00%)
Apr 25, 2024 0.1360 0 +0.00(+0.74%)
Apr 23, 2024 0.1350 0 -0.02(-12.90%)
Apr 22, 2024 0.1350 0.1550 0.1350 0.1550 4,520 -0.02(-9.20%)
Apr 19, 2024 0.1690 0.1869 0.1650 0.1707 48,280 -0.00(-0.23%)
Apr 18, 2024 0.1711 0.1711 0.1711 0.1711 18,500 +0.04(+26.74%)
Apr 17, 2024 0.1350 0.1350 0.1350 0.1350 5,500 +0.00(+0.00%)
Apr 16, 2024 0.1450 0.1450 0.1350 0.1350 19,500 -0.02(-15.62%)
Apr 15, 2024 0.1700 0.1700 0.1350 0.1600 22,400 +0.03(+24.51%)
Apr 12, 2024 0.1110 0.1450 0.1110 0.1285 35,058 +0.01(+11.74%)
Apr 11, 2024 0.1001 0.1177 0.1001 0.1150 8,975 +0.01(+15.00%)
Apr 10, 2024 0.1100 0.1100 0.1000 0.1000 7,485 -0.02(-13.27%)
Apr 09, 2024 0.1077 0.1153 0.1000 0.1153 29,431 +0.00(+3.87%)
Apr 08, 2024 0.1200 0.1200 0.1001 0.1110 3,900 +0.00(+0.91%)
Apr 05, 2024 0.1110 0.1197 0.1060 0.1100 49,883 +0.01(+6.80%)
Apr 04, 2024 0.1030 0.1030 0.1001 0.1030 92,540 +0.00(+1.98%)
Apr 03, 2024 0.1102 0.1103 0.1000 0.1010 256,929 -0.01(-5.08%)
Apr 02, 2024 0.1064 0.1064 0.1064 0.1064 400 -0.01(-11.33%)
Apr 01, 2024 0.1200 0.1200 0.1200 0.1200 3,060 +0.00(+0.00%)
Mar 28, 2024 0.1271 0.1271 0.1102 0.1200 30,500 +0.01(+8.89%)
Mar 27, 2024 0.1102 0.1102 0.1102 0.1102 10,000 -0.01(-10.11%)
Mar 26, 2024 0.1226 0.1226 0.1226 0.1226 1,215 +0.01(+8.88%)
Mar 25, 2024 0.1100 0.1126 0.1100 0.1126 2,695 -0.00(-2.09%)
Mar 22, 2024 0.1250 0.1250 0.1150 0.1150 1,500 -0.00(-3.04%)
Mar 21, 2024 0.1203 0.1271 0.1186 0.1186 7,897 +0.01(+7.82%)
Mar 20, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Mar 19, 2024 0.1100 0.1150 0.1100 0.1100 5,700 -0.01(-8.33%)
Mar 18, 2024 0.1200 0.1271 0.1200 0.1200 2,970 +0.01(+9.09%)
Mar 15, 2024 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Mar 14, 2024 0.1271 0.1271 0.1100 0.1100 2,000 -0.01(-10.06%)
Mar 13, 2024 0.1125 0.1250 0.1100 0.1223 12,710 +0.01(+11.18%)
Mar 12, 2024 0.1185 0.1271 0.1100 0.1100 2,040 +0.00(+0.00%)
Mar 11, 2024 0.1000 0.1275 0.1000 0.1100 64,600 +0.01(+5.36%)
Mar 08, 2024 0.1250 0.1300 0.1044 0.1044 18,691 -0.02(-13.00%)
Mar 07, 2024 0.1300 0.1300 0.1200 0.1200 6,250 -0.01(-7.69%)
Mar 06, 2024 0.1250 0.1300 0.1250 0.1300 1,250 +0.00(+2.36%)
Mar 05, 2024 0.1270 0.1270 0.1270 0.1270 100 +0.02(+14.31%)
Mar 01, 2024 0.1111 37 +0.00(+0.00%)
Feb 28, 2024 0.1111 1,060 +0.00(+1.00%)
Feb 26, 2024 0.1100 0 -0.03(-21.43%)
Feb 23, 2024 0.1000 0.1400 0.1000 0.1400 44,500 +0.01(+4.56%)
Feb 22, 2024 0.1339 0.1339 0.1339 0.1339 5,400 +0.01(+12.14%)
Feb 21, 2024 0.1194 0.1194 0.1194 0.1194 1,000 +0.02(+14.81%)
Feb 20, 2024 0.1400 0.1400 0.1000 0.1040 2,255 -0.01(-11.11%)
Feb 16, 2024 0.1000 0.1280 0.1000 0.1170 83,950 +0.01(+14.59%)
Feb 15, 2024 0.1100 0.1100 0.1021 0.1021 2,001 -0.01(-12.06%)
Feb 14, 2024 0.1350 0.1500 0.1161 0.1161 11,575 -0.02(-12.44%)
Feb 13, 2024 0.1240 0.1326 0.1240 0.1326 7,167 -0.00(-1.78%)
Feb 12, 2024 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-9.82%)
Feb 07, 2024 0.1497 0 +0.01(+10.89%)
Feb 06, 2024 0.1350 0.1350 0.1350 0.1350 4,825 -0.02(-15.62%)
Feb 05, 2024 0.1500 0.1600 0.1450 0.1600 119,000 +0.01(+6.88%)
Feb 02, 2024 0.1497 0.1497 0.1497 0.1497 1,000 +0.00(+0.00%)
Feb 01, 2024 0.1500 0.1500 0.1493 0.1497 115,000 -0.00(-0.20%)
Jan 31, 2024 0.1425 0.1500 0.1425 0.1500 2,631 +0.01(+8.15%)
Jan 26, 2024 0.1387 0 -0.00(-1.77%)
Jan 25, 2024 0.1400 0.1500 0.1400 0.1412 17,812 +0.02(+12.51%)
Jan 24, 2024 0.1100 0.1345 0.1100 0.1255 760 +0.01(+7.82%)
Jan 23, 2024 0.1282 0.1282 0.1164 0.1164 10,600 -0.01(-6.88%)
Jan 22, 2024 0.1300 0.1300 0.1250 0.1250 5,190 +0.02(+25.00%)
Jan 18, 2024 0.1000 60 -0.01(-9.09%)
Jan 17, 2024 0.1285 0.1285 0.1100 0.1100 23,676 -0.01(-11.72%)
Jan 16, 2024 0.1195 0.1246 0.1190 0.1246 2,500 -0.01(-4.15%)
Jan 12, 2024 0.1370 0.1370 0.1300 0.1300 27,801 -0.01(-5.80%)
Jan 11, 2024 0.1485 0.1614 0.1380 0.1380 25,746 -0.01(-7.07%)
Jan 10, 2024 0.1485 0.1485 0.1370 0.1485 20,200 -0.01(-7.19%)
Jan 09, 2024 0.1371 0.1600 0.1371 0.1600 11,202 +0.02(+15.94%)
Jan 08, 2024 0.1490 0.1490 0.1380 0.1380 534 +0.00(+0.00%)
Jan 05, 2024 0.1380 0.1380 0.1380 0.1380 5,000 +0.00(+0.73%)
Jan 03, 2024 0.1370 0 -0.00(-1.08%)
Jan 02, 2024 0.1500 0.1500 0.1385 0.1385 3,400 -0.01(-8.28%)
Dec 29, 2023 0.1490 0.1541 0.1420 0.1510 71,429 +0.01(+7.86%)
Dec 28, 2023 0.1400 0.1400 0.1400 0.1400 14,954 -0.01(-9.09%)
Dec 27, 2023 0.1400 0.1540 0.1362 0.1540 60,449 +0.03(+23.20%)
Dec 26, 2023 0.1500 0.1500 0.1100 0.1250 33,120 -0.01(-8.69%)
Dec 22, 2023 0.1366 0.1431 0.1366 0.1369 3,500 -0.01(-8.73%)
Dec 21, 2023 0.1427 0.1500 0.1427 0.1500 3,325 +0.00(+2.04%)
Dec 20, 2023 0.1603 0.1603 0.1350 0.1470 4,164 -0.01(-8.30%)
Dec 19, 2023 0.1493 0.1750 0.1415 0.1603 41,148 +0.03(+23.31%)
Dec 18, 2023 0.1775 0.1775 0.1100 0.1300 112,090 -0.01(-7.14%)
Dec 15, 2023 0.1500 0.2000 0.1145 0.1400 306,246 -0.05(-26.12%)
Dec 14, 2023 0.2200 0.3029 0.1699 0.1895 492,152 -0.02(-8.81%)
Dec 13, 2023 0.2500 0.2500 0.1955 0.2078 91,857 -0.03(-10.97%)
Dec 12, 2023 0.2600 0.2600 0.2070 0.2334 90,023 -0.01(-5.89%)
Dec 11, 2023 0.2300 0.2495 0.2037 0.2480 26,004 +0.02(+10.37%)
Dec 08, 2023 0.2247 0.2247 0.2247 0.2247 5,000 +0.00(+0.00%)
Dec 07, 2023 0.2100 0.2247 0.2100 0.2247 9,934 +0.02(+8.55%)
Dec 06, 2023 0.1650 0.2500 0.1650 0.2070 113,526 +0.01(+3.50%)
Dec 05, 2023 0.2100 0.2100 0.2000 0.2000 20,312 +0.01(+5.26%)
Dec 04, 2023 0.2300 0.2300 0.1650 0.1900 81,534 -0.02(-9.52%)
Dec 01, 2023 0.2100 0.2100 0.2100 0.2100 262 +0.01(+3.70%)
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%)
Sep 01, 2023 0.1800 0.2150 0.1800 0.2150 140,002 +0.04(+19.44%)
Aug 31, 2023 0.1843 0.1843 0.1800 0.1800 18,700 +0.00(+0.00%)
Aug 29, 2023 0.1800 50 +0.02(+11.80%)
Aug 28, 2023 0.1900 0.2000 0.1610 0.1610 26,366 -0.02(-10.56%)
Aug 25, 2023 0.1500 0.1800 0.1500 0.1800 67,904 +0.01(+7.98%)
Aug 24, 2023 0.1667 0.1667 0.1667 0.1667 6,722 +0.01(+7.76%)
Aug 23, 2023 0.1546 0.1547 0.1546 0.1547 11,355 -0.00(-2.15%)
Aug 22, 2023 0.1600 0.1621 0.1252 0.1581 72,122 +0.01(+6.32%)
Aug 21, 2023 0.1390 0.1557 0.1390 0.1487 7,225 +0.02(+14.12%)
Aug 18, 2023 0.1390 0.1400 0.1303 0.1303 39,000 -0.03(-18.56%)
Aug 17, 2023 0.1580 0.1600 0.1450 0.1600 107,074 +0.00(+1.27%)
Aug 16, 2023 0.1580 0.1580 0.1580 0.1580 260 -0.00(-1.25%)
Aug 15, 2023 0.1550 0.1600 0.1520 0.1600 39,115 +0.01(+6.67%)
Aug 14, 2023 0.1450 0.1600 0.1450 0.1500 14,987 -0.01(-6.25%)
Aug 11, 2023 0.1525 0.1600 0.1450 0.1600 48,124 +0.00(+0.00%)
Aug 10, 2023 0.1525 0.1600 0.1525 0.1600 1,626 +0.00(+0.00%)
Aug 09, 2023 0.1600 0.1600 0.1595 0.1600 19,650 +0.00(+1.91%)
Aug 08, 2023 0.1535 0.1570 0.1535 0.1570 8,920 +0.01(+4.67%)
Aug 07, 2023 0.1500 0.1500 0.1500 0.1500 1,024 +0.01(+3.45%)
Aug 04, 2023 0.1500 0.1500 0.1450 0.1450 16,100 -0.01(-3.33%)
Aug 03, 2023 0.1570 0.1579 0.1500 0.1500 7,200 -0.01(-5.06%)
Aug 02, 2023 0.1430 0.1580 0.1430 0.1580 52,695 +0.01(+10.03%)
Aug 01, 2023 0.1450 0.1450 0.1436 0.1436 10,200 -0.00(-1.64%)
Jul 31, 2023 0.1610 0.1610 0.1460 0.1460 4,475 -0.01(-8.75%)
Jul 28, 2023 0.1602 0.1704 0.1459 0.1600 18,900 +0.01(+4.71%)
Jul 27, 2023 0.1758 0.2021 0.1528 0.1528 15,800 -0.03(-15.06%)
Jul 26, 2023 0.2092 0.2092 0.1799 0.1799 700 -0.01(-4.51%)
Jul 25, 2023 0.1401 0.2100 0.1401 0.1884 37,500 +0.05(+34.57%)
Jul 24, 2023 0.1204 0.1403 0.1204 0.1400 9,424 +0.00(+3.63%)
Jul 21, 2023 0.1322 0.1400 0.1240 0.1351 11,375 +0.01(+8.86%)
Jul 19, 2023 0.1241 2 +0.00(+3.42%)
Jul 18, 2023 0.1200 0.1464 0.1070 0.1200 73,415 -0.01(-4.38%)
Jul 17, 2023 0.1301 0.1550 0.1247 0.1255 41,840 -0.02(-15.09%)
Jul 14, 2023 0.1550 0.1550 0.1478 0.1478 6,551 +0.02(+15.47%)
Jul 13, 2023 0.1507 0.1507 0.1280 0.1280 15,500 -0.02(-13.22%)
Jul 11, 2023 0.1475 0 -0.01(-8.67%)
Jul 10, 2023 0.1540 0.1615 0.1540 0.1615 10,000 +0.04(+28.69%)
Jul 07, 2023 0.1255 0.1255 0.1255 0.1255 1,660 -0.03(-18.45%)
Jul 06, 2023 0.1539 0.1539 0.1539 0.1539 705 +0.01(+6.14%)
Jul 05, 2023 0.1445 0.1450 0.1445 0.1450 20,446 +0.01(+9.52%)
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.