News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Rockridge Resources Ltd. (RRRLF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0498

-0.0002

(-0.40%)

At close: 02:02PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	0.0452	0.0519	0.0385	0.0498	0.0498	73,332
11 Aug 2022	0.0452	0.0507	0.0452	0.0500	0.0500	70,700
10 Aug 2022	0.0450	0.0477	0.0450	0.0452	0.0452	50,100
09 Aug 2022	0.0453	0.0453	0.0453	0.0453	0.0453	-
08 Aug 2022	0.0485	0.0485	0.0450	0.0453	0.0453	43,000
05 Aug 2022	0.0476	0.0535	0.0476	0.0509	0.0509	151,800
04 Aug 2022	0.0450	0.0500	0.0433	0.0476	0.0476	284,750
03 Aug 2022	0.0447	0.0447	0.0440	0.0440	0.0440	60,245
02 Aug 2022	0.0513	0.0563	0.0446	0.0446	0.0446	13,380
01 Aug 2022	0.0423	0.0423	0.0423	0.0423	0.0423	-
29 July 2022	0.0445	0.0445	0.0417	0.0423	0.0423	68,443
28 July 2022	0.0529	0.0534	0.0342	0.0534	0.0534	21,500
27 July 2022	0.0416	0.0525	0.0416	0.0525	0.0525	62,879
26 July 2022	0.0408	0.0437	0.0400	0.0400	0.0400	74,990
25 July 2022	0.0400	0.0435	0.0339	0.0403	0.0403	105,576
22 July 2022	0.0360	0.0422	0.0360	0.0400	0.0400	33,000
21 July 2022	0.0425	0.0425	0.0417	0.0417	0.0417	19,990
20 July 2022	0.0433	0.0433	0.0433	0.0433	0.0433	230
19 July 2022	0.0500	0.0500	0.0413	0.0434	0.0434	91,961
18 July 2022	0.0481	0.0481	0.0474	0.0474	0.0474	22,000
15 July 2022	0.0462	0.0474	0.0450	0.0463	0.0463	58,800
14 July 2022	0.0454	0.0467	0.0454	0.0467	0.0467	16,000
13 July 2022	0.0469	0.0469	0.0469	0.0469	0.0469	-
12 July 2022	0.0439	0.0473	0.0439	0.0469	0.0469	3,445
11 July 2022	0.0478	0.0478	0.0478	0.0478	0.0478	-
08 July 2022	0.0478	0.0478	0.0454	0.0478	0.0478	15,000
07 July 2022	0.0539	0.0539	0.0446	0.0446	0.0446	5,936
06 July 2022	0.0447	0.0459	0.0447	0.0459	0.0459	12,000
05 July 2022	0.0511	0.0511	0.0443	0.0467	0.0467	37,770
01 July 2022	0.0516	0.0566	0.0508	0.0508	0.0508	34,000
30 June 2022	0.0438	0.0489	0.0438	0.0489	0.0489	1,100
29 June 2022	0.0448	0.0454	0.0448	0.0454	0.0454	11,500
28 June 2022	0.0465	0.0478	0.0450	0.0450	0.0450	42,500
27 June 2022	0.0503	0.0503	0.0453	0.0477	0.0477	77,880
24 June 2022	0.0500	0.0503	0.0476	0.0503	0.0503	22,490
23 June 2022	0.0600	0.0600	0.0423	0.0423	0.0423	240,990
22 June 2022	0.0517	0.0549	0.0500	0.0539	0.0539	135,500
21 June 2022	0.0413	0.0530	0.0413	0.0515	0.0515	98,429
17 June 2022	0.0556	0.0556	0.0471	0.0506	0.0506	18,000
16 June 2022	0.0500	0.0515	0.0485	0.0514	0.0514	26,665
15 June 2022	0.0733	0.0733	0.0456	0.0500	0.0500	69,850
14 June 2022	0.0518	0.0518	0.0483	0.0510	0.0510	23,100
13 June 2022	0.0570	0.0570	0.0521	0.0521	0.0521	22,350
10 June 2022	0.0600	0.0600	0.0575	0.0575	0.0575	55,100
09 June 2022	0.0650	0.0650	0.0600	0.0600	0.0600	50,500
08 June 2022	0.0644	0.0644	0.0644	0.0644	0.0644	100
07 June 2022	0.0515	0.0515	0.0515	0.0515	0.0515	-
06 June 2022	0.0515	0.0515	0.0515	0.0515	0.0515	-
03 June 2022	0.0510	0.0515	0.0510	0.0515	0.0515	12,000
02 June 2022	0.0573	0.0573	0.0573	0.0573	0.0573	-
01 June 2022	0.0573	0.0573	0.0573	0.0573	0.0573	-
31 May 2022	0.0573	0.0573	0.0573	0.0573	0.0573	-
27 May 2022	0.0573	0.0573	0.0573	0.0573	0.0573	-
26 May 2022	0.0573	0.0573	0.0573	0.0573	0.0573	-
25 May 2022	0.0573	0.0573	0.0573	0.0573	0.0573	9,990
24 May 2022	0.0554	0.0554	0.0554	0.0554	0.0554	-
23 May 2022	0.0554	0.0554	0.0554	0.0554	0.0554	-
20 May 2022	0.0554	0.0554	0.0554	0.0554	0.0554	-
19 May 2022	0.0554	0.0554	0.0554	0.0554	0.0554	-
18 May 2022	0.0554	0.0554	0.0554	0.0554	0.0554	-
17 May 2022	0.0554	0.0554	0.0554	0.0554	0.0554	-
16 May 2022	0.0554	0.0554	0.0554	0.0554	0.0554	-
13 May 2022	0.0554	0.0554	0.0554	0.0554	0.0554	100
12 May 2022	0.0749	0.0749	0.0749	0.0749	0.0749	-
11 May 2022	0.0749	0.0749	0.0749	0.0749	0.0749	-
10 May 2022	0.0749	0.0749	0.0749	0.0749	0.0749	-
09 May 2022	0.0749	0.0749	0.0749	0.0749	0.0749	-
06 May 2022	0.0749	0.0749	0.0749	0.0749	0.0749	-
05 May 2022	0.0749	0.0749	0.0749	0.0749	0.0749	100
04 May 2022	0.0730	0.0730	0.0730	0.0730	0.0730	-
03 May 2022	0.0730	0.0730	0.0730	0.0730	0.0730	9,280
02 May 2022	0.0730	0.0730	0.0730	0.0730	0.0730	80,000
29 Apr 2022	0.0736	0.0736	0.0736	0.0736	0.0736	-
28 Apr 2022	0.0724	0.0761	0.0724	0.0736	0.0736	18,990
27 Apr 2022	0.0683	0.0683	0.0683	0.0683	0.0683	-
26 Apr 2022	0.0683	0.0683	0.0683	0.0683	0.0683	-
25 Apr 2022	0.0683	0.0683	0.0657	0.0683	0.0683	24,300
22 Apr 2022	0.0714	0.0714	0.0714	0.0714	0.0714	-
21 Apr 2022	0.0714	0.0714	0.0714	0.0714	0.0714	-
20 Apr 2022	0.0714	0.0714	0.0714	0.0714	0.0714	100
19 Apr 2022	0.0761	0.0761	0.0761	0.0761	0.0761	-
18 Apr 2022	0.0761	0.0761	0.0761	0.0761	0.0761	-
14 Apr 2022	0.0761	0.0761	0.0761	0.0761	0.0761	3,000
13 Apr 2022	0.0709	0.0709	0.0709	0.0709	0.0709	-
12 Apr 2022	0.0709	0.0709	0.0709	0.0709	0.0709	-
11 Apr 2022	0.0709	0.0709	0.0709	0.0709	0.0709	-
08 Apr 2022	0.0709	0.0709	0.0709	0.0709	0.0709	-
07 Apr 2022	0.0709	0.0709	0.0709	0.0709	0.0709	150,000
06 Apr 2022	0.0742	0.0742	0.0742	0.0742	0.0742	-
05 Apr 2022	0.0716	0.0745	0.0714	0.0742	0.0742	40,990
04 Apr 2022	0.0761	0.0761	0.0761	0.0761	0.0761	-
01 Apr 2022	0.0761	0.0761	0.0761	0.0761	0.0761	-
31 Mar 2022	0.0761	0.0761	0.0761	0.0761	0.0761	26,000
30 Mar 2022	0.0712	0.0712	0.0712	0.0712	0.0712	1,000
29 Mar 2022	0.0750	0.0750	0.0750	0.0750	0.0750	-
28 Mar 2022	0.0750	0.0750	0.0750	0.0750	0.0750	-
25 Mar 2022	0.0750	0.0750	0.0750	0.0750	0.0750	19,000
24 Mar 2022	0.0766	0.0766	0.0766	0.0766	0.0766	-
23 Mar 2022	0.0766	0.0766	0.0766	0.0766	0.0766	700
22 Mar 2022	0.0883	0.0883	0.0883	0.0883	0.0883	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,330.30+41.50(+0.57%)

ASX 2007,067.60+35.10(+0.50%)

AUD/USD0.7121-0.0003(-0.05%)

OIL91.75-0.34(-0.37%)

GOLD1,815.30-0.20(-0.01%)

BTC-AUD34,129.85-396.35(-1.15%)

News that makes you smarter and richer... For free.

Rockridge Resources Ltd. (RRRLF)

ALL ORDS
7,330.30
+41.50(+0.57%)

ASX 200
7,067.60
+35.10(+0.50%)

AUD/USD
0.7121
-0.0003(-0.05%)

OIL
91.75
-0.34(-0.37%)

GOLD
1,815.30
-0.20(-0.01%)

BTC-AUD
34,129.85
-396.35(-1.15%)