U.S. markets open in 6 hours 52 minutes
F S&P 500
5,251.75 +5.50 (+0.10%) F Dow Jones
39,654.00 +12.00 (+0.03%) F Nasdaq
18,293.75 +38.75 (+0.21%) E-mini Russell 2000 Index Futur
2,070.90 +3.00 (+0.15%) Petróleo
78.19 -0.07 (-0.09%) Oro
2,357.60 -17.40 (-0.73%)
Regis Resources Limited (RGRNF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:47PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 09 may 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 200 |
| 08 may 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 07 may 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 1,900 |
| 06 may 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 03 may 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3100 | 1.3100 | 1,500 |
| 02 may 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 01 may 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 30 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 29 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 26 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 100 |
| 25 abr 2024 | 1.4200 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 1,100 |
| 24 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 23 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 22 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 19 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 18 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 17 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 16 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 15 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 500 |
| 12 abr 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 3,900 |
| 11 abr 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 2,500 |
| 10 abr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 09 abr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 08 abr 2024 | 1.3800 | 1.4060 | 1.3600 | 1.3600 | 1.3600 | 18,500 |
| 05 abr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 04 abr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 03 abr 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 6,800 |
| 02 abr 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 01 abr 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 500 |
| 28 mar 2024 | 1.2800 | 1.4100 | 1.2800 | 1.4100 | 1.4100 | 2,400 |
| 27 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 26 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 500 |
| 25 mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 22 mar 2024 | 1.2250 | 1.2380 | 1.2250 | 1.2380 | 1.2380 | 4,000 |
| 21 mar 2024 | 1.2800 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | 12,000 |
| 20 mar 2024 | 1.2000 | 1.2084 | 1.1940 | 1.1940 | 1.1940 | 3,600 |
| 19 mar 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 18 mar 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 100 |
| 15 mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 14 mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1,000 |
| 13 mar 2024 | 1.3300 | 1.3300 | 1.3150 | 1.3150 | 1.3150 | 2,200 |
| 12 mar 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 6,300 |
| 11 mar 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 17,900 |
| 08 mar 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 300 |
| 07 mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 2,000 |
| 06 mar 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 13,700 |
| 05 mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 700 |
| 04 mar 2024 | 1.2700 | 1.2700 | 1.2620 | 1.2700 | 1.2700 | 600 |
| 01 mar 2024 | 1.2300 | 1.2500 | 1.2050 | 1.2500 | 1.2500 | 6,500 |
| 29 feb 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 4,000 |
| 28 feb 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| 27 feb 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 100 |
| 26 feb 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| 23 feb 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 500 |
| 22 feb 2024 | 1.2240 | 1.2350 | 1.2240 | 1.2350 | 1.2350 | 1,500 |
| 21 feb 2024 | 1.2401 | 1.2401 | 1.2401 | 1.2401 | 1.2401 | - |
| 20 feb 2024 | 1.2401 | 1.2401 | 1.2401 | 1.2401 | 1.2401 | - |
| 16 feb 2024 | 1.2401 | 1.2401 | 1.2401 | 1.2401 | 1.2401 | - |
| 15 feb 2024 | 1.3000 | 1.3000 | 1.2401 | 1.2401 | 1.2401 | 3,000 |
| 14 feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 13 feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 12 feb 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 600 |
| 09 feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 400 |
| 08 feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 07 feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 06 feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 05 feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 02 feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 300 |
| 01 feb 2024 | 1.3534 | 1.3534 | 1.3534 | 1.3534 | 1.3534 | 7,800 |
| 31 ene 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 100 |
| 30 ene 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 2,000 |
| 29 ene 2024 | 1.4100 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 15,200 |
| 26 ene 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 25 ene 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 300 |
| 24 ene 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 23 ene 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 22 ene 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 19 ene 2024 | 1.3926 | 1.3926 | 1.3800 | 1.3800 | 1.3800 | 600 |
| 18 ene 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 17 ene 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 16 ene 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 3,300 |
| 12 ene 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 11 ene 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 400 |
| 10 ene 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 300 |
| 09 ene 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 08 ene 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 05 ene 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 500 |
| 04 ene 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| 03 ene 2024 | 1.4300 | 1.4300 | 1.3850 | 1.4050 | 1.4050 | 12,600 |
| 02 ene 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 106,300 |
| 29 dic 2023 | 1.4800 | 1.4800 | 1.4620 | 1.4620 | 1.4620 | 700 |
| 28 dic 2023 | 1.6100 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 18,000 |
| 27 dic 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 26 dic 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 5,000 |
| 22 dic 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 3,400 |
| 21 dic 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 20 dic 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 2,600 |
| 19 dic 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 18 dic 2023 | 1.4400 | 1.4400 | 1.3300 | 1.3300 | 1.3300 | 7,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.