Yahoo

Mail

Singapore markets open in 1 hour 7 minutes

Straits Times Index
3,303.19
+10.26(+0.31%)
S&P 500
5,180.74
+52.95(+1.03%)
Dow
38,852.27
+176.59(+0.46%)
Nasdaq
16,349.25
+192.92(+1.19%)
Bitcoin USD
63,200.92
-805.09(-1.26%)
CMC Crypto 200
1,363.49
+50.86(+3.88%)

Reunion Gold Corporation (RGDFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4550

+0.0053

(+1.18%)

At close: 03:45PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.4563	0.4563	0.4460	0.4550	0.4550	15,031
03 May 2024	0.4460	0.4501	0.4450	0.4497	0.4497	86,824
02 May 2024	0.4810	0.4810	0.4413	0.4460	0.4460	301,757
01 May 2024	0.4476	0.4600	0.4469	0.4600	0.4600	487,463
30 Apr 2024	0.4700	0.4700	0.4485	0.4599	0.4599	106,525
29 Apr 2024	0.4544	0.4701	0.4515	0.4700	0.4700	315,972
26 Apr 2024	0.4484	0.4703	0.4380	0.4500	0.4500	91,102
25 Apr 2024	0.4546	0.4606	0.4484	0.4606	0.4606	24,079
24 Apr 2024	0.4650	0.4650	0.4354	0.4496	0.4496	698,686
23 Apr 2024	0.4660	0.4730	0.4401	0.4710	0.4710	371,659
22 Apr 2024	0.4128	0.4500	0.3819	0.4500	0.4500	699,662
19 Apr 2024	0.3581	0.3627	0.3507	0.3624	0.3624	235,250
18 Apr 2024	0.3697	0.3800	0.3600	0.3600	0.3600	73,329
17 Apr 2024	0.3600	0.3634	0.3590	0.3634	0.3634	80,826
16 Apr 2024	0.3488	0.3571	0.3402	0.3571	0.3571	258,053
15 Apr 2024	0.3960	0.3960	0.3480	0.3480	0.3480	111,308
12 Apr 2024	0.3829	0.3829	0.3600	0.3772	0.3772	192,808
11 Apr 2024	0.3641	0.3833	0.3641	0.3800	0.3800	147,299
10 Apr 2024	0.3500	0.3823	0.3471	0.3744	0.3744	84,306
09 Apr 2024	0.3676	0.3740	0.3500	0.3575	0.3575	361,060
08 Apr 2024	0.3810	0.3810	0.3500	0.3600	0.3600	305,562
05 Apr 2024	0.3488	0.3656	0.3488	0.3656	0.3656	99,163
04 Apr 2024	0.3449	0.3620	0.3449	0.3596	0.3596	18,529
03 Apr 2024	0.3500	0.3500	0.3400	0.3424	0.3424	205,877
02 Apr 2024	0.3527	0.3527	0.3422	0.3443	0.3443	79,879
01 Apr 2024	0.3500	0.3600	0.3240	0.3400	0.3400	271,325
28 Mar 2024	0.3400	0.3470	0.3343	0.3458	0.3458	199,991
27 Mar 2024	0.3400	0.3435	0.3300	0.3400	0.3400	260,690
26 Mar 2024	0.3047	0.3330	0.3047	0.3216	0.3216	68,960
25 Mar 2024	0.3000	0.3136	0.2987	0.3068	0.3068	216,460
22 Mar 2024	0.3410	0.3410	0.3040	0.3064	0.3064	170,762
21 Mar 2024	0.3256	0.3310	0.3256	0.3297	0.3297	84,577
20 Mar 2024	0.3200	0.3276	0.3115	0.3245	0.3245	68,407
19 Mar 2024	0.3227	0.3227	0.3132	0.3170	0.3170	68,670
18 Mar 2024	0.3340	0.3388	0.3157	0.3272	0.3272	451,105
15 Mar 2024	0.3200	0.3400	0.3200	0.3349	0.3349	11,697
14 Mar 2024	0.3356	0.3356	0.3300	0.3300	0.3300	115,086
13 Mar 2024	0.3356	0.3500	0.3356	0.3356	0.3356	330,300
12 Mar 2024	0.3400	0.3414	0.3280	0.3350	0.3350	57,048
11 Mar 2024	0.3476	0.3499	0.3340	0.3431	0.3431	221,189
08 Mar 2024	0.3474	0.3499	0.3347	0.3460	0.3460	116,538
07 Mar 2024	0.3362	0.3391	0.3300	0.3359	0.3359	109,365
06 Mar 2024	0.2960	0.3390	0.2960	0.3350	0.3350	359,600
05 Mar 2024	0.3150	0.3186	0.3079	0.3186	0.3186	375,060
04 Mar 2024	0.3080	0.3080	0.2850	0.2937	0.2937	69,690
01 Mar 2024	0.2930	0.2930	0.2753	0.2818	0.2818	80,576
29 Feb 2024	0.2887	0.2909	0.2800	0.2832	0.2832	141,662
28 Feb 2024	0.2975	0.2975	0.2913	0.2932	0.2932	66,016
27 Feb 2024	0.3150	0.3150	0.2913	0.2975	0.2975	76,067
26 Feb 2024	0.3016	0.3130	0.3005	0.3100	0.3100	94,533
23 Feb 2024	0.2982	0.3018	0.2937	0.2984	0.2984	24,900
22 Feb 2024	0.3048	0.3048	0.2945	0.2945	0.2945	3,935
21 Feb 2024	0.3019	0.3021	0.2914	0.2970	0.2970	220,348
20 Feb 2024	0.2887	0.3149	0.2887	0.3000	0.3000	190,220
16 Feb 2024	0.2892	0.2985	0.2892	0.2949	0.2949	46,900
15 Feb 2024	0.2974	0.2974	0.2885	0.2885	0.2885	4,100
14 Feb 2024	0.2830	0.2903	0.2830	0.2896	0.2896	110,247
13 Feb 2024	0.2850	0.2860	0.2801	0.2801	0.2801	143,338
12 Feb 2024	0.3000	0.3000	0.2899	0.2901	0.2901	68,550
09 Feb 2024	0.3000	0.3070	0.2851	0.2976	0.2976	118,564
08 Feb 2024	0.2850	0.2997	0.2850	0.2925	0.2925	425,411
07 Feb 2024	0.2841	0.2959	0.2827	0.2850	0.2850	38,000
06 Feb 2024	0.2855	0.2855	0.2800	0.2800	0.2800	81,300
05 Feb 2024	0.2756	0.2890	0.2756	0.2890	0.2890	71,100
02 Feb 2024	0.2650	0.2800	0.2650	0.2761	0.2761	379,452
01 Feb 2024	0.2857	0.2894	0.2857	0.2894	0.2894	20,500
31 Jan 2024	0.2747	0.2800	0.2669	0.2793	0.2793	168,115
30 Jan 2024	0.2800	0.2800	0.2720	0.2747	0.2747	17,850
29 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
26 Jan 2024	0.2710	0.2800	0.2710	0.2800	0.2800	86,000
25 Jan 2024	0.2715	0.2808	0.2700	0.2700	0.2700	203,315
24 Jan 2024	0.2735	0.2735	0.2718	0.2718	0.2718	43,572
23 Jan 2024	0.2750	0.2750	0.2716	0.2729	0.2729	35,550
22 Jan 2024	0.2756	0.2775	0.2701	0.2701	0.2701	175,599
19 Jan 2024	0.2720	0.2720	0.2720	0.2720	0.2720	2,045
18 Jan 2024	0.2740	0.2740	0.2730	0.2730	0.2730	5,500
17 Jan 2024	0.2756	0.2788	0.2743	0.2770	0.2770	76,957
16 Jan 2024	0.2925	0.2925	0.2796	0.2796	0.2796	30,103
12 Jan 2024	0.2934	0.2934	0.2883	0.2883	0.2883	11,120
11 Jan 2024	0.2996	0.2996	0.2887	0.2930	0.2930	10,800
10 Jan 2024	0.2971	0.2978	0.2954	0.2954	0.2954	58,820
09 Jan 2024	0.2900	0.3007	0.2900	0.2989	0.2989	166,398
08 Jan 2024	0.2981	0.3133	0.2939	0.3132	0.3132	316,934
05 Jan 2024	0.2990	0.2990	0.2990	0.2990	0.2990	431,000
04 Jan 2024	0.2990	0.3016	0.2990	0.2990	0.2990	73,892
03 Jan 2024	0.3076	0.3076	0.2982	0.2990	0.2990	36,005
02 Jan 2024	0.3189	0.3200	0.3078	0.3100	0.3100	27,257
29 Dec 2023	0.3100	0.3168	0.3100	0.3168	0.3168	11,365
28 Dec 2023	0.3298	0.3298	0.3184	0.3185	0.3185	7,000
27 Dec 2023	0.3208	0.3334	0.3208	0.3269	0.3269	144,448
26 Dec 2023	0.3167	0.3653	0.2810	0.3024	0.3024	112,613
22 Dec 2023	0.3400	0.3400	0.3239	0.3239	0.3239	29,694
21 Dec 2023	0.3400	0.3400	0.3340	0.3343	0.3343	26,200
20 Dec 2023	0.3168	0.3690	0.3168	0.3365	0.3365	962,425
19 Dec 2023	0.3080	0.3359	0.3080	0.3300	0.3300	111,150
18 Dec 2023	0.3016	0.3017	0.3016	0.3017	0.3017	28,000
15 Dec 2023	0.2904	0.2937	0.2904	0.2937	0.2937	36,600
14 Dec 2023	0.2970	0.3011	0.2970	0.3011	0.3011	22,929
13 Dec 2023	0.2849	0.2849	0.2823	0.2830	0.2830	65,211
12 Dec 2023	0.2700	0.2914	0.2690	0.2911	0.2911	237,706
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,303.19+10.26(+0.31%)

S&P 5005,180.74+52.95(+1.03%)

Dow38,852.27+176.59(+0.46%)

Nasdaq16,349.25+192.92(+1.19%)

Bitcoin USD63,200.92-805.09(-1.26%)

CMC Crypto 2001,363.49+50.86(+3.88%)

Reunion Gold Corporation (RGDFF)

Straits Times Index
3,303.19
+10.26(+0.31%)

S&P 500
5,180.74
+52.95(+1.03%)

Dow
38,852.27
+176.59(+0.46%)

Nasdaq
16,349.25
+192.92(+1.19%)

Bitcoin USD
63,200.92
-805.09(-1.26%)

CMC Crypto 200
1,363.49
+50.86(+3.88%)