Skip to main content

Reunion Gold Corp (TSV: RGD )

0.6800 +0.0500 (+7.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 1.410 1.500 1.410 1.470 35,100 -0.01(-0.68%)
Jul 28, 2011 1.490 1.490 1.480 1.480 4,000 -0.01(-0.67%)
Jul 27, 2011 1.480 1.490 1.480 1.490 4,500 -0.01(-0.67%)
Jul 26, 2011 1.500 1.500 1.390 1.500 28,700 +0.00(+0.00%)
Jul 25, 2011 1.510 1.510 1.490 1.500 76,900 -0.05(-3.23%)
Jul 22, 2011 1.500 1.550 1.540 1.550 76,956 +0.05(+3.33%)
Jul 21, 2011 1.420 1.500 1.410 1.500 27,750 +0.04(+2.74%)
Jul 20, 2011 1.550 1.550 1.460 1.460 42,200 -0.01(-0.68%)
Jul 19, 2011 1.600 1.600 1.450 1.470 22,400 -0.13(-8.13%)
Jul 18, 2011 1.600 1.660 1.600 1.600 22,714 +0.00(+0.00%)
Jul 15, 2011 1.500 1.600 1.490 1.600 13,500 +0.05(+3.23%)
Jul 14, 2011 1.550 1.580 1.550 1.550 33,900 -0.07(-4.32%)
Jul 13, 2011 1.510 1.620 1.510 1.620 189,987 +0.07(+4.52%)
Jul 12, 2011 1.550 1.590 1.540 1.550 57,175 +0.04(+2.65%)
Jul 11, 2011 1.560 1.560 1.510 1.510 7,700 -0.08(-5.03%)
Jul 08, 2011 1.550 1.600 1.510 1.590 28,548 -0.01(-0.63%)
Jul 07, 2011 1.600 1.600 1.550 1.600 26,400 +0.02(+1.27%)
Jul 06, 2011 1.600 1.600 1.550 1.580 51,550 -0.02(-1.25%)
Jul 05, 2011 1.600 1.600 1.590 1.600 10,600 +0.00(+0.00%)
Jul 04, 2011 1.630 1.630 1.600 1.600 6,000 +0.01(+0.63%)
Jun 30, 2011 1.520 1.590 1.460 1.590 28,300 +0.06(+3.92%)
Jun 29, 2011 1.650 1.650 1.530 1.530 37,100 -0.12(-7.27%)
Jun 28, 2011 1.510 1.650 1.510 1.650 59,400 +0.05(+3.12%)
Jun 27, 2011 1.550 1.600 1.320 1.600 271,250 -0.04(-2.44%)
Jun 24, 2011 1.640 1.640 1.580 1.640 267,725 +0.00(+0.00%)
Jun 23, 2011 1.600 1.650 1.600 1.640 53,260 -0.03(-1.80%)
Jun 22, 2011 1.640 1.670 1.640 1.670 79,800 +0.03(+1.83%)
Jun 21, 2011 1.600 1.640 1.520 1.640 198,485 +0.04(+2.50%)
Jun 20, 2011 1.500 1.650 1.600 1.600 27,600 -0.09(-5.33%)
Jun 17, 2011 1.750 1.750 1.690 1.690 53,400 -0.06(-3.43%)
Jun 16, 2011 1.750 1.750 1.730 1.750 19,325 -0.03(-1.69%)
Jun 15, 2011 1.730 1.780 1.710 1.780 24,593 -0.02(-1.11%)
Jun 14, 2011 1.800 1.800 1.780 1.800 43,870 +0.02(+1.12%)
Jun 13, 2011 1.800 1.800 1.670 1.780 51,800 -0.02(-1.11%)
Jun 10, 2011 1.760 1.810 1.750 1.800 124,882 +0.00(+0.00%)
Jun 09, 2011 1.800 1.820 1.790 1.800 10,880 +0.00(+0.00%)
Jun 08, 2011 1.870 1.870 1.800 1.800 44,644 -0.10(-5.26%)
Jun 07, 2011 1.880 1.980 1.720 1.900 330,360 -0.10(-5.00%)
Jun 06, 2011 1.990 2.000 1.900 2.000 64,575 -0.03(-1.48%)
Jun 03, 2011 2.080 2.080 2.030 2.030 2,745 +0.30(+17.34%)
May 24, 2011 1.790 1.790 1.650 1.730 66,008 -0.06(-3.35%)
May 20, 2011 1.750 1.800 1.700 1.790 145,270 -0.01(-0.56%)
May 19, 2011 1.800 1.800 1.750 1.800 156,161 +0.00(+0.00%)
May 18, 2011 1.780 1.820 1.750 1.800 55,400 +0.00(+0.00%)
May 17, 2011 1.750 1.800 1.730 1.800 106,000 -0.04(-2.17%)
May 16, 2011 1.800 1.840 1.760 1.840 18,290 -0.01(-0.54%)
May 13, 2011 1.850 1.870 1.850 1.850 33,002 +0.00(+0.00%)
May 12, 2011 1.860 1.900 1.750 1.850 220,475 -0.07(-3.65%)
May 11, 2011 1.980 1.980 1.900 1.920 30,960 -0.08(-4.00%)
May 10, 2011 1.950 2.030 1.900 2.000 1,342,022 +0.00(+0.00%)
May 09, 2011 1.900 2.000 1.850 2.000 79,600 +0.10(+5.26%)
May 06, 2011 1.760 1.900 1.760 1.900 23,500 +0.13(+7.34%)
May 05, 2011 1.830 1.830 1.760 1.770 42,725 -0.08(-4.32%)
May 04, 2011 1.940 1.950 1.850 1.850 42,600 -0.10(-5.13%)
May 03, 2011 1.960 1.990 1.950 1.950 24,200 -0.03(-1.52%)
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.