Regis Resources Ltd (RKQ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:46PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.2470 | 1.2585 | 1.2405 | 1.2520 | 1.2520 | - |
| 02 May 2024 | 1.2785 | 1.2785 | 1.2505 | 1.2760 | 1.2760 | - |
| 30 Apr 2024 | 1.3390 | 1.3490 | 1.3120 | 1.3120 | 1.3120 | - |
| 29 Apr 2024 | 1.3415 | 1.3415 | 1.3370 | 1.3400 | 1.3400 | - |
| 26 Apr 2024 | 1.3405 | 1.3435 | 1.3285 | 1.3340 | 1.3340 | - |
| 25 Apr 2024 | 1.3245 | 1.3425 | 1.3150 | 1.3425 | 1.3425 | - |
| 24 Apr 2024 | 1.3365 | 1.3365 | 1.3185 | 1.3225 | 1.3225 | - |
| 23 Apr 2024 | 1.2820 | 1.2820 | 1.2785 | 1.2815 | 1.2815 | - |
| 22 Apr 2024 | 1.3235 | 1.3235 | 1.2965 | 1.3050 | 1.3050 | - |
| 19 Apr 2024 | 1.3750 | 1.3860 | 1.3730 | 1.3860 | 1.3860 | - |
| 18 Apr 2024 | 1.3725 | 1.3890 | 1.3725 | 1.3805 | 1.3805 | - |
| 17 Apr 2024 | 1.3255 | 1.3450 | 1.3255 | 1.3450 | 1.3450 | - |
| 16 Apr 2024 | 1.2980 | 1.3050 | 1.2955 | 1.3050 | 1.3050 | - |
| 15 Apr 2024 | 1.3360 | 1.3390 | 1.2955 | 1.3390 | 1.3390 | - |
| 12 Apr 2024 | 1.3350 | 1.3350 | 1.3105 | 1.3105 | 1.3105 | - |
| 11 Apr 2024 | 1.2615 | 1.2635 | 1.2485 | 1.2575 | 1.2575 | - |
| 10 Apr 2024 | 1.2810 | 1.2810 | 1.2550 | 1.2550 | 1.2550 | - |
| 09 Apr 2024 | 1.2755 | 1.2800 | 1.2750 | 1.2780 | 1.2780 | - |
| 08 Apr 2024 | 1.2770 | 1.2785 | 1.2770 | 1.2780 | 1.2780 | - |
| 05 Apr 2024 | 1.2475 | 1.2690 | 1.2475 | 1.2690 | 1.2690 | - |
| 04 Apr 2024 | 1.2065 | 1.2065 | 1.1955 | 1.1955 | 1.1955 | - |
| 03 Apr 2024 | 1.1740 | 1.2010 | 1.1740 | 1.2010 | 1.2010 | - |
| 02 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 28 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 27 Mar 2024 | 1.1695 | 1.1700 | 1.1695 | 1.1700 | 1.1700 | - |
| 26 Mar 2024 | 1.1530 | 1.1550 | 1.1530 | 1.1540 | 1.1540 | - |
| 25 Mar 2024 | 1.1170 | 1.1175 | 1.1170 | 1.1175 | 1.1175 | - |
| 22 Mar 2024 | 1.1130 | 1.1130 | 1.1115 | 1.1125 | 1.1125 | - |
| 21 Mar 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1525 | 1.1525 | - |
| 20 Mar 2024 | 1.0920 | 1.1455 | 1.0920 | 1.1455 | 1.1455 | - |
| 19 Mar 2024 | 1.1030 | 1.1155 | 1.1030 | 1.1155 | 1.1155 | - |
| 18 Mar 2024 | 1.1150 | 1.1250 | 1.1150 | 1.1250 | 1.1250 | - |
| 15 Mar 2024 | 1.1425 | 1.1615 | 1.1400 | 1.1610 | 1.1610 | - |
| 14 Mar 2024 | 1.1780 | 1.1795 | 1.1760 | 1.1770 | 1.1770 | - |
| 13 Mar 2024 | 1.1820 | 1.1820 | 1.1805 | 1.1810 | 1.1810 | - |
| 12 Mar 2024 | 1.1955 | 1.1965 | 1.1955 | 1.1955 | 1.1955 | - |
| 11 Mar 2024 | 1.1675 | 1.1835 | 1.1665 | 1.1835 | 1.1835 | - |
| 08 Mar 2024 | 1.2210 | 1.2245 | 1.2195 | 1.2195 | 1.2195 | - |
| 07 Mar 2024 | 1.2205 | 1.2245 | 1.2205 | 1.2215 | 1.2215 | - |
| 06 Mar 2024 | 1.1815 | 1.1860 | 1.1795 | 1.1860 | 1.1860 | - |
| 05 Mar 2024 | 1.2035 | 1.2055 | 1.2035 | 1.2055 | 1.2055 | - |
| 04 Mar 2024 | 1.1555 | 1.1790 | 1.1555 | 1.1785 | 1.1785 | - |
| 01 Mar 2024 | 1.0915 | 1.1200 | 1.0890 | 1.1200 | 1.1200 | - |
| 29 Feb 2024 | 1.0900 | 1.0910 | 1.0865 | 1.0895 | 1.0895 | - |
| 28 Feb 2024 | 1.1030 | 1.1030 | 1.0980 | 1.0980 | 1.0980 | - |
| 27 Feb 2024 | 1.1085 | 1.1100 | 1.1075 | 1.1085 | 1.1085 | - |
| 26 Feb 2024 | 1.0975 | 1.0975 | 1.0915 | 1.0920 | 1.0920 | - |
| 23 Feb 2024 | 1.1030 | 1.1035 | 1.1005 | 1.1020 | 1.1020 | - |
| 22 Feb 2024 | 1.1480 | 1.1540 | 1.1475 | 1.1540 | 1.1540 | - |
| 21 Feb 2024 | 1.1700 | 1.1700 | 1.1660 | 1.1665 | 1.1665 | - |
| 20 Feb 2024 | 1.1810 | 1.1815 | 1.1800 | 1.1800 | 1.1800 | - |
| 19 Feb 2024 | 1.1815 | 1.1825 | 1.1810 | 1.1810 | 1.1810 | - |
| 16 Feb 2024 | 1.1920 | 1.1920 | 1.1860 | 1.1870 | 1.1870 | - |
| 15 Feb 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 14 Feb 2024 | 1.1900 | 1.1900 | 1.1790 | 1.1790 | 1.1790 | - |
| 13 Feb 2024 | 1.2135 | 1.2135 | 1.1800 | 1.1800 | 1.1800 | - |
| 12 Feb 2024 | 1.1800 | 1.1815 | 1.1795 | 1.1815 | 1.1815 | - |
| 09 Feb 2024 | 1.1725 | 1.1740 | 1.1725 | 1.1740 | 1.1740 | - |
| 08 Feb 2024 | 1.1690 | 1.1690 | 1.1590 | 1.1590 | 1.1590 | - |
| 07 Feb 2024 | 1.1900 | 1.1900 | 1.1885 | 1.1885 | 1.1885 | - |
| 06 Feb 2024 | 1.1600 | 1.1600 | 1.1550 | 1.1590 | 1.1590 | - |
| 05 Feb 2024 | 1.1895 | 1.1895 | 1.1885 | 1.1885 | 1.1885 | - |
| 02 Feb 2024 | 1.2295 | 1.2295 | 1.2000 | 1.2000 | 1.2000 | - |
| 01 Feb 2024 | 1.2065 | 1.2065 | 1.1885 | 1.1920 | 1.1920 | - |
| 31 Jan 2024 | 1.2650 | 1.2650 | 1.2575 | 1.2620 | 1.2620 | - |
| 30 Jan 2024 | 1.2895 | 1.2900 | 1.2750 | 1.2770 | 1.2770 | - |
| 29 Jan 2024 | 1.2795 | 1.2805 | 1.2780 | 1.2800 | 1.2800 | - |
| 26 Jan 2024 | 1.2850 | 1.2935 | 1.2850 | 1.2900 | 1.2900 | - |
| 25 Jan 2024 | 1.3085 | 1.3100 | 1.2920 | 1.2925 | 1.2925 | - |
| 24 Jan 2024 | 1.2675 | 1.2690 | 1.2665 | 1.2665 | 1.2665 | - |
| 23 Jan 2024 | 1.2445 | 1.2465 | 1.2430 | 1.2450 | 1.2450 | - |
| 22 Jan 2024 | 1.2590 | 1.2595 | 1.2580 | 1.2580 | 1.2580 | - |
| 19 Jan 2024 | 1.2410 | 1.2465 | 1.2410 | 1.2435 | 1.2435 | - |
| 18 Jan 2024 | 1.2425 | 1.2460 | 1.2345 | 1.2350 | 1.2350 | - |
| 17 Jan 2024 | 1.2465 | 1.2465 | 1.2225 | 1.2225 | 1.2225 | - |
| 16 Jan 2024 | 1.2840 | 1.2860 | 1.2825 | 1.2825 | 1.2825 | - |
| 15 Jan 2024 | 1.3175 | 1.3175 | 1.3155 | 1.3160 | 1.3160 | - |
| 12 Jan 2024 | 1.3210 | 1.3265 | 1.3210 | 1.3245 | 1.3245 | - |
| 11 Jan 2024 | 1.3305 | 1.3305 | 1.3100 | 1.3195 | 1.3195 | - |
| 10 Jan 2024 | 1.3340 | 1.3340 | 1.3275 | 1.3275 | 1.3275 | - |
| 09 Jan 2024 | 1.3320 | 1.3320 | 1.3295 | 1.3300 | 1.3300 | - |
| 08 Jan 2024 | 1.3030 | 1.3030 | 1.2995 | 1.3025 | 1.3025 | - |
| 05 Jan 2024 | 1.2830 | 1.2850 | 1.2500 | 1.2850 | 1.2850 | - |
| 04 Jan 2024 | 1.3000 | 1.3000 | 1.2955 | 1.2955 | 1.2955 | - |
| 03 Jan 2024 | 1.3245 | 1.3245 | 1.2975 | 1.3020 | 1.3020 | - |
| 02 Jan 2024 | 1.3660 | 1.3665 | 1.3615 | 1.3625 | 1.3625 | - |
| 29 Dec 2023 | 1.3525 | 1.3525 | 1.3385 | 1.3410 | 1.3410 | - |
| 28 Dec 2023 | 1.3545 | 1.3545 | 1.3380 | 1.3380 | 1.3380 | - |
| 27 Dec 2023 | 1.3500 | 1.3500 | 1.3430 | 1.3500 | 1.3500 | - |
| 22 Dec 2023 | 1.3415 | 1.3440 | 1.3210 | 1.3315 | 1.3315 | - |
| 21 Dec 2023 | 1.3435 | 1.3435 | 1.3315 | 1.3375 | 1.3375 | - |
| 20 Dec 2023 | 1.3255 | 1.3255 | 1.3220 | 1.3220 | 1.3220 | - |
| 19 Dec 2023 | 1.2775 | 1.2995 | 1.2720 | 1.2985 | 1.2985 | - |
| 18 Dec 2023 | 1.2720 | 1.2720 | 1.2610 | 1.2610 | 1.2610 | - |
| 15 Dec 2023 | 1.2590 | 1.2725 | 1.2590 | 1.2690 | 1.2690 | - |
| 14 Dec 2023 | 1.2600 | 1.2640 | 1.2465 | 1.2465 | 1.2465 | - |
| 13 Dec 2023 | 1.1565 | 1.1770 | 1.1500 | 1.1765 | 1.1765 | - |
| 12 Dec 2023 | 1.1725 | 1.1725 | 1.1680 | 1.1680 | 1.1680 | - |
| 11 Dec 2023 | 1.1565 | 1.1570 | 1.1510 | 1.1510 | 1.1510 | - |
| 08 Dec 2023 | 1.1640 | 1.1640 | 1.1490 | 1.1495 | 1.1495 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.