Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rise Gold Corp (OP: RYES )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.6770 0.6800 0.5850 0.6541 12,595 -0.01(-1.64%)
Aug 28, 2020 0.6150 0.6800 0.5800 0.6650 18,800 +0.02(+2.53%)
Aug 26, 2020 0.6486 0.6486 0.6486 0 +0.04(+6.57%)
Aug 25, 2020 0.6500 0.6600 0.5770 0.6086 83,215 -0.05(-7.79%)
Aug 24, 2020 0.6200 0.6600 0.6050 0.6600 5,806 +0.05(+7.81%)
Aug 21, 2020 0.6200 0.6500 0.6122 0.6122 9,700 -0.03(-4.34%)
Aug 20, 2020 0.6553 0.6600 0.6100 0.6400 7,100 -0.02(-3.03%)
Aug 19, 2020 0.5860 0.6600 0.5860 0.6600 7,375 -0.02(-2.60%)
Aug 18, 2020 0.6500 0.6776 0.6400 0.6776 8,510 +0.02(+3.45%)
Aug 17, 2020 0.6250 0.6600 0.6200 0.6550 10,725 +0.03(+5.58%)
Aug 14, 2020 0.6700 0.6850 0.5570 0.6204 17,100 -0.05(-7.40%)
Aug 13, 2020 0.6500 0.7000 0.6305 0.6700 10,611 +0.02(+3.08%)
Aug 12, 2020 0.7605 0.7605 0.6440 0.6500 15,637 -0.01(-1.52%)
Aug 11, 2020 0.7176 0.7180 0.6600 0.6600 8,265 -0.02(-2.94%)
Aug 10, 2020 0.7435 0.7531 0.6700 0.6800 33,400 -0.07(-9.33%)
Aug 07, 2020 0.8269 0.8269 0.6696 0.7500 31,100 +0.02(+2.38%)
Aug 06, 2020 0.7500 0.7668 0.6500 0.7326 23,266 -0.02(-2.32%)
Aug 05, 2020 0.7300 0.7900 0.7140 0.7500 57,258 -0.01(-1.32%)
Aug 04, 2020 0.7130 0.7661 0.6610 0.7600 28,619 +0.05(+6.52%)
Aug 03, 2020 0.6870 0.7770 0.6300 0.7135 19,400 +0.06(+9.13%)
Jul 31, 2020 0.7265 0.7265 0.5700 0.6538 49,500 -0.07(-9.57%)
Jul 30, 2020 0.7100 0.7230 0.7100 0.7230 16,510 +0.02(+2.55%)
Jul 29, 2020 0.7086 0.7086 0.7024 0.7050 1,190 -0.02(-2.35%)
Jul 28, 2020 0.7300 0.7380 0.7076 0.7220 35,218 -0.02(-2.29%)
Jul 27, 2020 0.7131 0.7519 0.6918 0.7389 102,245 +0.03(+3.52%)
Jul 24, 2020 0.7266 0.7399 0.6900 0.7138 18,300 -0.01(-1.76%)
Jul 23, 2020 0.7200 0.7500 0.6800 0.7266 19,095 +0.01(+0.89%)
Jul 22, 2020 0.7700 0.8000 0.7202 0.7202 25,359 -0.03(-3.85%)
Jul 21, 2020 0.7499 0.7499 0.7141 0.7490 15,858 -0.00(-0.13%)
Jul 20, 2020 0.7320 0.7500 0.7140 0.7500 13,523 +0.02(+2.42%)
Jul 17, 2020 0.7320 0.7323 0.7200 0.7323 8,700 -0.02(-2.36%)
Jul 16, 2020 0.7603 0.7603 0.7351 0.7500 1,497 -0.02(-2.60%)
Jul 15, 2020 0.7400 0.7700 0.7006 0.7700 20,069 +0.02(+2.27%)
Jul 14, 2020 0.7511 0.7614 0.7511 0.7529 7,667 +0.01(+1.74%)
Jul 13, 2020 0.7300 0.7700 0.7300 0.7400 15,590 +0.03(+4.23%)
Jul 10, 2020 0.7001 0.7245 0.6800 0.7100 4,200 +0.01(+1.41%)
Jul 09, 2020 0.7200 0.7345 0.7001 0.7001 25,045 -0.01(-1.39%)
Jul 08, 2020 0.7105 0.7468 0.7100 0.7100 1,120 +0.00(+0.00%)
Jul 07, 2020 0.7000 0.7100 0.7000 0.7100 14,247 +0.01(+1.41%)
Jul 06, 2020 0.7000 0.7209 0.7000 0.7001 10,085 -0.00(-0.50%)
Jul 02, 2020 0.6800 0.7036 0.6800 0.7036 1,500 +0.03(+4.31%)
Jul 01, 2020 0.7000 0.7000 0.6745 0.6745 1,628 -0.03(-3.64%)
Jun 30, 2020 0.6929 0.7100 0.6601 0.7000 11,955 +0.04(+6.06%)
Jun 29, 2020 0.6290 0.6779 0.6290 0.6600 23,307 +0.03(+4.63%)
Jun 26, 2020 0.6050 0.6308 0.5856 0.6308 22,400 +0.03(+4.26%)
Jun 25, 2020 0.6186 0.6186 0.6050 0.6050 1,893 +0.00(+0.00%)
Jun 24, 2020 0.6000 0.6059 0.6000 0.6050 8,931 +0.01(+0.83%)
Jun 23, 2020 0.6130 0.6200 0.6000 0.6000 5,365 -0.01(-1.61%)
Jun 22, 2020 0.6100 0.6100 0.5700 0.6098 5,000 +0.04(+6.98%)
Jun 18, 2020 0.5700 0.5700 0.5700 0 -0.02(-2.90%)
Jun 17, 2020 0.6040 0.6040 0.5870 0.5870 2,498 +0.00(+0.26%)
Jun 16, 2020 0.5740 0.5965 0.5698 0.5855 9,032 +0.04(+6.45%)
Jun 15, 2020 0.5499 0.5500 0.5499 0.5500 5,800 +0.00(+0.00%)
Jun 12, 2020 0.5468 0.5664 0.5032 0.5500 8,100 +0.00(+0.00%)
Jun 11, 2020 0.5585 0.5737 0.5489 0.5500 15,470 -0.02(-3.15%)
Jun 10, 2020 0.5242 0.5900 0.5030 0.5679 3,850 +0.07(+14.01%)
Jun 09, 2020 0.5859 0.5859 0.4500 0.4981 20,912 -0.08(-14.56%)
Jun 08, 2020 0.5984 0.6149 0.5510 0.5830 2,434 +0.01(+2.10%)
Jun 05, 2020 0.6588 0.6588 0.5511 0.5710 13,300 -0.03(-4.44%)
Jun 04, 2020 0.5671 0.6546 0.5670 0.5975 2,321 -0.00(-0.42%)
Jun 03, 2020 0.6000 0.6000 0.6000 0.6000 3,000 +0.03(+5.82%)
Jun 02, 2020 0.5670 0.5670 0.5670 0.5670 962 -0.02(-2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.