NASDAQ:RMES

Red Metal Resources Price History

$0.18
0.00 (-2.54 %)
(As of 07/23/2021 03:32 PM ET)
Add
Compare
Today's Range
$0.18
$0.21
50-Day Range
$0.18
$0.42
52-Week Range
$0.03
$0.61
Volume29,401 shs
Average Volume24,884 shs
Market CapitalizationN/A
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Red Metal Resources (NASDAQ:RMES) Price Performance

5 Day
Performance
-22.32%

1 Month
Performance
-57.07%

3 Month
Performance
-27.88%

Year-To-Date
Performance
+6.37%

1 Year
Performance
+200.50%

Red Metal Resources (NASDAQ:RMES) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/23/2021$0.19$0.18
-2.54%
$0.21$0.1829,401 shs$0.00
07/22/2021$0.19$0.19
-2.63%
$0.20$0.1812,100 shs$0.00
07/21/2021$0.23$0.19
-18.14%
$0.30$0.17236,145 shs$0.00
07/20/2021$0.19$0.23
+22.16%
$0.28$0.23102,690 shs$0.00
07/19/2021$0.31$0.19
-39.08%
$0.31$0.1971,634 shs$0.00
07/16/2021$0.32$0.31
-2.23%
$0.35$0.3051,420 shs$0.00
07/15/2021$0.30$0.32
+6.33%
$0.36$0.3029,250 shs$0.00
07/14/2021$0.36$0.30
-16.92%
$0.36$0.3015,500 shs$0.00
07/13/2021$0.31$0.36
+17.62%
$0.36$0.3110,527 shs$0.00
07/12/2021$0.30$0.31
+2.33%
$0.31$0.312,000 shs$0.00
07/09/2021$0.36$0.30
-16.43%
$0.35$0.3029,000 shs$0.00
07/08/2021$0.38$0.36
-5.53%
$0.38$0.3225,350 shs$0.00
07/07/2021$0.39$0.38
-2.84%
$0.38$0.3511,010 shs$0.00
07/06/2021$0.35$0.39
+11.74%
$0.39$0.3354,714 shs$0.00
07/05/2021$0.35$0.35$0.35$0.35100 shs$0.00
07/02/2021$0.35$0.35$0.35$0.35110 shs$0.00
07/01/2021$0.36$0.35
-1.41%
N/AN/A5,000 shs$0.00
06/30/2021$0.41$0.36
-12.35%
N/AN/A2,465 shs$0.00
06/29/2021$0.40$0.41
+1.86%
N/AN/A19,514 shs$0.00
06/28/2021$0.42$0.40
-5.33%
N/AN/A4,740 shs$0.00
06/25/2021$0.39$0.42
+7.69%
N/AN/A31,399 shs$0.00
06/24/2021$0.37$0.39
+6.85%
N/AN/A2,678 shs$0.00
06/23/2021$0.35$0.37
+5.61%
N/AN/A4,550 shs$0.00
06/22/2021$0.37$0.35
-6.54%
N/AN/A5,200 shs$0.00
06/21/2021$0.37$0.37
+0.87%
N/AN/A39,450 shs$0.00
06/18/2021$0.37$0.37N/AN/A6,200 shs$0.00
06/17/2021$0.36$0.37
+1.83%
N/AN/A6,238 shs$0.00
06/16/2021$0.39$0.36
-7.69%
N/AN/A16,850 shs$0.00
06/15/2021$0.39$0.39
-0.51%
N/AN/A10,140 shs$0.00
06/14/2021$0.39$0.39
-0.38%
N/AN/A58,596 shs$0.00
06/11/2021$0.41$0.39
-4.02%
N/AN/A4,582 shs$0.00
06/10/2021$0.38$0.41
+7.87%
N/AN/A39,665 shs$0.00
06/09/2021$0.38$0.38
+1.20%
N/AN/A5,644 shs$0.00
06/08/2021$0.37$0.38
+1.51%
N/AN/A37,872 shs$0.00
06/07/2021$0.35$0.37
+5.71%
N/AN/A35,740 shs$0.00
06/04/2021$0.39$0.35
-10.26%
N/AN/A30,070 shs$0.00
06/03/2021$0.36$0.39
+9.24%
N/AN/A2,835 shs$0.00
06/02/2021$0.39$0.36
-8.46%
N/AN/A17,347 shs$0.00
06/01/2021$0.39$0.39N/AN/A27,080 shs$0.00
05/31/2021$0.39$0.39N/AN/A141,200 shs$0.00
05/28/2021$0.35$0.39
+13.04%
N/AN/A141,246 shs$0.00
05/27/2021$0.34$0.35
+1.47%
N/AN/A22,889 shs$0.00
05/26/2021$0.33$0.34
+3.03%
N/AN/A26,783 shs$0.00
05/25/2021$0.34$0.33
-2.51%
N/AN/A14,244 shs$0.00
05/24/2021$0.31$0.34
+9.19%
N/AN/A14,514 shs$0.00
05/21/2021$0.31$0.31N/AN/A62,748 shs$0.00
05/20/2021$0.33$0.31
-6.06%
N/AN/A12,091 shs$0.00
05/19/2021$0.35$0.33
-5.71%
N/AN/A25,440 shs$0.00
05/18/2021$0.34$0.35
+2.94%
N/AN/A6,732 shs$0.00
05/17/2021$0.34$0.34N/AN/A16,866 shs$0.00
05/14/2021$0.36$0.34
-4.23%
N/AN/A32,430 shs$0.00
05/13/2021$0.38$0.36
-6.58%
N/AN/A27,170 shs$0.00
05/12/2021$0.39$0.38
-2.56%
N/AN/A39,124 shs$0.00
05/11/2021$0.38$0.39
+3.38%
N/AN/A24,200 shs$0.00
05/10/2021$0.37$0.38
+1.96%
N/AN/A48,299 shs$0.00
05/07/2021$0.39$0.37
-5.06%
N/AN/A116,392 shs$0.00
05/06/2021$0.36$0.39
+8.25%
N/AN/A77,524 shs$0.00
05/05/2021$0.35$0.36
+2.86%
N/AN/A19,210 shs$0.00
05/04/2021$0.39$0.35
-10.26%
N/AN/A4,100 shs$0.00
05/03/2021$0.35$0.39
+11.43%
N/AN/A38,503 shs$0.00
04/30/2021$0.38$0.35
-7.89%
N/AN/A10,523 shs$0.00
04/29/2021$0.40$0.38
-5.00%
N/AN/A26,470 shs$0.00
04/28/2021$0.40$0.40N/AN/A42,508 shs$0.00
04/27/2021$0.40$0.40N/AN/A21,560 shs$0.00
04/26/2021$0.25$0.40
+60.00%
N/AN/A235,927 shs$0.00
This page was last updated on 7/25/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.