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

Rise Gold Corp (OP: RYES )

0.0827 -0.0172 (-17.22%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 25, 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 25, 2024 0.0997 0.0997 0.0711 0.0827 40,200 -0.02(-17.22%)
Nov 22, 2024 0.0942 0.0999 0.0942 0.0999 6,300 -0.00(-0.10%)
Nov 21, 2024 0.0855 0.1000 0.0855 0.1000 13,200 +0.01(+11.11%)
Nov 18, 2024 0.0900 0 -0.01(-8.07%)
Nov 15, 2024 0.0979 0.0979 0.0979 0.0979 1,000 -0.01(-9.35%)
Nov 14, 2024 0.0860 0.1080 0.0850 0.1080 33,279 +0.03(+33.33%)
Nov 13, 2024 0.0933 0.1000 0.0810 0.0810 103,145 -0.01(-13.00%)
Nov 12, 2024 0.0931 0.0931 0.0931 0.0931 3,350 +0.00(+0.00%)
Nov 11, 2024 0.0933 0.1000 0.0931 0.0931 20,180 -0.01(-6.90%)
Nov 08, 2024 0.1000 0.1000 0.1000 0.1000 9,812 +0.01(+11.11%)
Nov 07, 2024 0.0900 0.0900 0.0888 0.0900 24,901 +0.00(+5.76%)
Nov 06, 2024 0.0851 0.0851 0.0851 0.0851 4,000 -0.01(-12.00%)
Nov 05, 2024 0.1000 0.1000 0.0875 0.0967 9,102 +0.00(+4.54%)
Nov 04, 2024 0.0808 0.0925 0.0808 0.0925 44,982 +0.01(+8.06%)
Nov 01, 2024 0.0981 0.1017 0.0700 0.0856 394,801 -0.04(-31.08%)
Oct 31, 2024 0.1055 0.1242 0.0861 0.1242 186,698 +0.02(+15.00%)
Oct 30, 2024 0.1249 0.1249 0.1080 0.1080 49,000 -0.01(-8.78%)
Oct 28, 2024 0.1184 0 -0.01(-4.44%)
Oct 24, 2024 0.1239 0 -0.01(-8.70%)
Oct 23, 2024 0.1100 0.1442 0.1100 0.1357 1,973 -0.00(-1.31%)
Oct 22, 2024 0.1111 0.1375 0.1100 0.1375 70,200 +0.02(+14.58%)
Oct 21, 2024 0.1227 0.1469 0.1100 0.1200 106,770 -0.01(-5.66%)
Oct 18, 2024 0.1200 0.1272 0.1088 0.1272 166,600 +0.01(+10.61%)
Oct 17, 2024 0.1200 0.1200 0.1106 0.1150 69,401 -0.00(-4.17%)
Oct 16, 2024 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-7.76%)
Oct 15, 2024 0.1301 0.1301 0.1301 0.1301 4,500 +0.01(+8.42%)
Oct 14, 2024 0.1225 0.1264 0.1076 0.1200 258,037 +0.01(+7.14%)
Oct 11, 2024 0.1400 0.1400 0.1100 0.1120 243,300 -0.03(-20.00%)
Oct 10, 2024 0.1133 0.1640 0.1121 0.1400 99,530 +0.02(+15.70%)
Oct 07, 2024 0.1210 9 -0.02(-13.57%)
Oct 03, 2024 0.1400 0 -0.05(-28.21%)
Oct 02, 2024 0.1500 0.1950 0.1500 0.1950 7,015 +0.07(+50.00%)
Sep 30, 2024 0.1300 0 -0.04(-23.98%)
Sep 27, 2024 0.1560 0.1710 0.1560 0.1710 6,290 -0.00(-0.18%)
Sep 26, 2024 0.1582 0.1800 0.1401 0.1713 168,609 +0.02(+12.62%)
Sep 25, 2024 0.1465 0.1521 0.1465 0.1521 11,013 -0.01(-4.94%)
Sep 24, 2024 0.1530 0.1600 0.1530 0.1600 31,500 +0.02(+14.29%)
Sep 23, 2024 0.1400 0.1400 0.1400 0.1400 500 +0.01(+10.24%)
Sep 20, 2024 0.1467 0.1467 0.1270 0.1270 882 -0.00(-2.31%)
Sep 18, 2024 0.1300 0 -0.01(-7.14%)
Sep 17, 2024 0.1400 0.1400 0.1300 0.1400 29,500 +0.00(+1.82%)
Sep 16, 2024 0.1600 0.1600 0.1375 0.1375 21,301 -0.02(-14.22%)
Sep 13, 2024 0.1200 0.1650 0.1200 0.1603 197,512 +0.05(+42.24%)
Sep 12, 2024 0.1072 0.1127 0.1072 0.1127 500 +0.00(+2.55%)
Sep 11, 2024 0.1099 0.1099 0.1099 0.1099 1,000 -0.00(-2.22%)
Sep 10, 2024 0.1124 0.1124 0.1124 0.1124 1,000 +0.00(+0.00%)
Sep 09, 2024 0.0960 0.1124 0.0960 0.1124 19,500 +0.03(+32.24%)
Sep 06, 2024 0.1150 0.1150 0.0850 0.0850 113,829 -0.04(-34.62%)
Sep 04, 2024 0.1300 1 +0.01(+8.06%)
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.