Free Trial

Resolute Mining (RSG) Stock Chart & Stock Price History

→ Bigger Than NVIDIA? (From Behind the Markets) (Ad)
Free RSG Stock Alerts
GBX 25.96
+0.36 (+1.41%)
(As of 06:16 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlines

Resolute Mining Stock Price Performance

5 Day
Performance
-8.66%
1 Month
Performance
+0.87%
3 Month
Performance
+32.99%
6 Month
Performance
+8.94%
Year-To-Date
Performance
+6.67%
1 Year
Performance
+10.82%
Receive RSG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Resolute Mining and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.
Get the full story here >>>

RSG Stock Chart for Tuesday, June, 18, 2024

RSG Chart by TradingView

Resolute Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024GBX 27.40GBX 25.80
-5.85%		GBX 26.40GBX 252.12 million shs£549.50 million
06/14/2024GBX 27.60GBX 27.08
-1.87%		GBX 27.40GBX 261.69 million shs£576.87 million
06/13/2024GBX 28.03GBX 27.60
-1.53%		GBX 28.36GBX 27.60223,644 shs£587.88 million
06/12/2024GBX 28.20GBX 28.03
-0.61%		GBX 28.61GBX 28651,470 shs£597.00 million
06/11/2024GBX 29GBX 28.20
-2.76%		GBX 28.68GBX 27.32502,485 shs£600.66 million
06/10/2024GBX 29.40GBX 29
-1.36%		GBX 29.61GBX 28.40970,555 shs£617.70 million
06/07/2024GBX 28.77GBX 29.78
+3.49%		GBX 31GBX 29.201.44 million shs£634.21 million
06/06/2024GBX 27.53GBX 28.77
+4.51%		GBX 29.60GBX 27.571.76 million shs£612.80 million
06/05/2024GBX 27.40GBX 27.53
+0.45%		GBX 27.60GBX 26.72471,541 shs£586.35 million
06/04/2024GBX 28.60GBX 27.40
-4.18%		GBX 28GBX 26.611.26 million shs£583.71 million
06/03/2024GBX 29.30GBX 28.60
-2.39%		GBX 29.20GBX 28400,293 shs£609.18 million
05/31/2024GBX 28.80GBX 29.30
+1.74%		GBX 30.80GBX 28.801.26 million shs£624.09 million
05/30/2024GBX 29.30GBX 28.80
-1.71%		GBX 29.20GBX 27.20531,916 shs£613.44 million
05/29/2024GBX 29GBX 29.30
+1.03%		GBX 30.45GBX 291.59 million shs£624.09 million
05/28/2024GBX 27GBX 29
+7.41%		GBX 29GBX 26.40827,550 shs£617.70 million
05/27/2024GBX 26.60GBX 27
+1.50%		GBX 27.20GBX 26.20405,050 shs£575.10 million
05/24/2024GBX 26.93GBX 27
+0.26%		GBX 27.20GBX 26.20405,050 shs£575.10 million
05/23/2024GBX 27.60GBX 26.93
-2.43%		GBX 28.40GBX 26.40471,965 shs£573.61 million
05/22/2024GBX 27.07GBX 27.60
+1.94%		GBX 28.80GBX 27.38977,186 shs£587.88 million
05/21/2024GBX 25.80GBX 27.07
+4.94%		GBX 27.40GBX 25.561.27 million shs£576.68 million
05/20/2024GBX 25.20GBX 25.80
+2.38%		GBX 27.20GBX 25.50949,839 shs£549.54 million
05/17/2024GBX 25.10GBX 25.38
+1.12%		GBX 25.63GBX 25252,107 shs£540.59 million
05/16/2024GBX 25GBX 25.10
+0.40%		GBX 25.59GBX 24.97264,856 shs£534.63 million
05/15/2024GBX 25GBX 25GBX 26GBX 24.20387,515 shs£532.50 million
05/14/2024GBX 24.30GBX 25
+2.88%		GBX 25GBX 24258,370 shs£532.50 million
05/13/2024GBX 24.30GBX 24.30GBX 24.53GBX 24.07191,077 shs£517.59 million
05/10/2024GBX 22.42GBX 24.30
+8.39%		GBX 24.80GBX 23.40560,075 shs£517.59 million
05/09/2024GBX 22.90GBX 22.42
-2.10%		GBX 23.40GBX 22253,282 shs£477.55 million
05/08/2024GBX 22.60GBX 22.90
+1.33%		GBX 23GBX 22.905,000 shs£487.77 million
05/07/2024GBX 22.30GBX 22.60
+1.35%		GBX 23.20GBX 22.60499,610 shs£481.38 million
05/06/2024GBX 22.40GBX 22.30
-0.45%		GBX 22.40GBX 22196,398 shs£474.99 million
05/03/2024GBX 22.40GBX 22.30
-0.45%		GBX 22.40GBX 22196,398 shs£474.99 million
05/02/2024GBX 22.62GBX 22.40
-0.97%		GBX 22.70GBX 21.8039,400 shs£477.12 million
05/01/2024GBX 22.64GBX 22.62
-0.09%		GBX 22.68GBX 21.60317,163 shs£481.81 million
04/30/2024GBX 22GBX 22.64
+2.91%		GBX 23.20GBX 21.201.87 million shs£482.23 million
04/29/2024GBX 21.60GBX 22
+1.85%		GBX 22GBX 2137,334 shs£468.60 million
04/26/2024GBX 21.80GBX 21.80GBX 22.20GBX 21.60104,051 shs£464.34 million
04/25/2024GBX 22.60GBX 21.80
-3.54%		GBX 22GBX 21.2034,100 shs£464.34 million
04/24/2024GBX 22.40GBX 22.60
+0.89%		GBX 22.60GBX 21.60139,244 shs£481.38 million
04/23/2024GBX 22GBX 22.40
+1.82%		GBX 23GBX 21.9015,465 shs£477.12 million
Bigger Than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.

Get the full story here >>>
04/22/2024GBX 22.80GBX 22
-3.51%		GBX 23GBX 21.80230,611 shs£468.60 million
04/19/2024GBX 22.87GBX 22.68
-0.84%		GBX 23GBX 22.60157,176 shs£483.08 million
04/18/2024GBX 22.74GBX 22.87
+0.58%		GBX 22.87GBX 21.90174,533 shs£487.17 million
04/17/2024GBX 22.27GBX 22.74
+2.12%		GBX 23GBX 21.99863,901 shs£484.36 million
04/16/2024GBX 24.90GBX 22.27
-10.57%		GBX 24.40GBX 21.362.36 million shs£474.31 million
04/15/2024GBX 26GBX 24.90
-4.23%		GBX 26.10GBX 24.60206,117 shs£530.37 million
04/12/2024GBX 24.20GBX 26
+7.44%		GBX 26.20GBX 24.99412,472 shs£553.80 million
04/11/2024GBX 23.90GBX 24.20
+1.26%		GBX 24.60GBX 23.86144,306 shs£515.46 million
04/10/2024GBX 25.16GBX 23.90
-5.01%		GBX 25GBX 23.71385,468 shs£509.07 million
04/09/2024GBX 24.60GBX 25.16
+2.28%		GBX 25.60GBX 24.76494,826 shs£535.91 million
04/08/2024GBX 24.20GBX 24.60
+1.65%		GBX 25.80GBX 23.99601,918 shs£523.98 million
04/05/2024GBX 23.50GBX 24.20
+2.98%		GBX 24.52GBX 23.38582,431 shs£515.46 million
04/04/2024GBX 23.35GBX 23.50
+0.64%		GBX 24.40GBX 23428,328 shs£500.55 million
04/03/2024GBX 23.30GBX 23.35
+0.21%		GBX 24GBX 22.70390,808 shs£497.36 million
04/02/2024GBX 22.30GBX 23.30
+4.48%		GBX 23.40GBX 22474,493 shs£496.29 million
04/01/2024GBX 22.30GBX 22.30GBX 22.60GBX 21.20519,683 shs£474.99 million
03/29/2024GBX 22.30GBX 22.30GBX 22.60GBX 21.20519,683 shs£474.99 million
03/28/2024GBX 20.80GBX 22.30
+7.21%		GBX 22.60GBX 21.20519,683 shs£474.99 million
03/27/2024GBX 19.59GBX 20.80
+6.18%		GBX 20.80GBX 19.40174,541 shs£443.04 million
03/26/2024GBX 19.45GBX 19.59
+0.72%		GBX 20.40GBX 19.50235,046 shs£417.27 million
03/25/2024GBX 19.85GBX 19.45
-2.02%		GBX 20.20GBX 18.901.05 million shs£414.29 million
03/22/2024GBX 20.80GBX 20.17
-3.03%		GBX 21.20GBX 19.65809,139 shs£429.62 million
03/21/2024GBX 19.25GBX 20.80
+8.05%		GBX 22GBX 20.27618,801 shs£443.04 million
03/20/2024GBX 19.05GBX 19.25
+1.05%		GBX 19.51GBX 19.2520,394 shs£410.03 million
03/19/2024GBX 19.60GBX 19.05
-2.80%		GBX 19.50GBX 19.0382,000 shs£405.77 million
03/18/2024GBX 19.25GBX 19.60
+1.81%		GBX 20.80GBX 19.50799,604 shs£417.44 million

Related Companies:
This page (LON:RSG) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that...
Porter & Company | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored