Advertisement
U.S. markets closed
S&P Futures
5,914.50 +8.50 (+0.14%) Dow Futures
43,565.00 +47.00 (+0.11%) Nasdaq Futures
20,520.00 +36.50 (+0.18%) Russell 2000 Futures
2,298.40 +7.20 (+0.31%) Crude Oil
69.25 +0.03 (+0.04%) Gold
2,738.70 +8.70 (+0.32%)
Ramelius Resources Limited (RMLRF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 600 |
| Oct 17, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Oct 16, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 5,000 |
| Oct 15, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 14, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 11, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 10, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 09, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 08, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 07, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 04, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 03, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 02, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 01, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 5,200 |
| Sep 30, 2024 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 1,500 |
| Sep 27, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Sep 26, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Sep 25, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Sep 24, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 2,200 |
| Sep 23, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 8,400 |
| Sep 20, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 19, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 3,800 |
| Sep 18, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 10,100 |
| Sep 17, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Sep 16, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Sep 13, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Sep 13, 2024 | 0.048 Dividend | |||||
| Sep 12, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4220 | 2,400 |
| Sep 11, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4220 | - |
| Sep 10, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4220 | - |
| Sep 09, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4220 | 1,071,500 |
| Sep 06, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4220 | - |
| Sep 05, 2024 | 1.3700 | 1.4700 | 1.3700 | 1.4700 | 1.4220 | 5,400 |
| Sep 04, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3253 | - |
| Sep 03, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3253 | 7,100 |
| Aug 30, 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4300 | 1.3833 | 5,000 |
| Aug 29, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3156 | - |
| Aug 28, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3156 | - |
| Aug 27, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3156 | - |
| Aug 26, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3156 | - |
| Aug 23, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3156 | - |
| Aug 22, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3156 | - |
| Aug 21, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3156 | - |
| Aug 20, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3156 | - |
| Aug 19, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3156 | - |
| Aug 16, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3156 | - |
| Aug 15, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3156 | 600 |
| Aug 14, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3543 | 900 |
| Aug 13, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2092 | - |
| Aug 12, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2092 | 11,000 |
| Aug 09, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1608 | - |
| Aug 08, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1608 | - |
| Aug 07, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1608 | - |
| Aug 06, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1608 | - |
| Aug 05, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1608 | 300 |
| Aug 02, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2092 | - |
| Aug 01, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2092 | - |
| Jul 31, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2092 | - |
| Jul 30, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2092 | - |
| Jul 29, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2092 | 300 |
| Jul 26, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2285 | 4,000 |
| Jul 25, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2285 | - |
| Jul 24, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2285 | - |
| Jul 23, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2285 | 300 |
| Jul 22, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2962 | - |
| Jul 19, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2962 | - |
| Jul 18, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.2962 | 5,000 |
| Jul 17, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3059 | - |
| Jul 16, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3059 | 18,300 |
| Jul 15, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3253 | - |
| Jul 12, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3253 | 2,400 |
| Jul 11, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2576 | - |
| Jul 10, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2576 | - |
| Jul 09, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2576 | - |
| Jul 08, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2576 | 3,000 |
| Jul 05, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1415 | 2,000 |
| Jul 03, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jul 02, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jul 01, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jun 28, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jun 27, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jun 26, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jun 25, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jun 24, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jun 21, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jun 20, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jun 18, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jun 17, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jun 14, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jun 13, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jun 12, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | - |
| Jun 11, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | 2,000 |
| Jun 10, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2189 | 2,500 |
| Jun 07, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2576 | - |
| Jun 06, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2576 | - |
| Jun 05, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2576 | - |
| Jun 04, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2576 | - |
| Jun 03, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2576 | 800 |
| May 31, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2285 | - |
| May 30, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2285 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.