Rua Gold Inc. (NZE:RGI)
New Zealand · Delayed Price · Currency is NZD 1.780
0.00 (0.00%)
At close: Apr 17, 2026
NZE:RGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 16,875 |
| Apr 15, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.45% | 10,102 |
| Apr 14, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.43% | 1,725 |
| Apr 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.29% | 3,511 |
| Apr 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.29% | 6,209 |
| Apr 9, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 14,134 |
| Apr 8, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.94% | 12,707 |
| Apr 7, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -4.49% | 9,398 |
| Apr 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 14,843 |
| Apr 1, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 13,494 |
| Mar 31, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 3,771 |
| Mar 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | 3,603 |
| Mar 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | 1,094 |
| Mar 26, 2026 | 1.71 | 1.80 | 1.71 | 1.78 | 1.78 | 13.74% | 27,692 |
| Mar 25, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 72 |
| Mar 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.67% | 12,005 |
| Mar 23, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -9.09% | 46,731 |
| Mar 20, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 11,744 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 21,744 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 6,459 |
| Mar 17, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -3.23% | 46,922 |
| Mar 16, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 2,258 |
| Mar 13, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 10,698 |
| Mar 12, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 7,438 |
| Mar 11, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | 0.78% | 26,129 |
| Mar 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.26% | 7,130 |
| Mar 9, 2026 | 1.90 | 2.00 | 1.90 | 1.92 | 1.92 | 7.56% | 45,800 |
| Mar 6, 2026 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -5.05% | 26,025 |
| Mar 5, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 20,764 |
| Mar 4, 2026 | 1.89 | 1.89 | 1.80 | 1.87 | 1.87 | -1.58% | 65,815 |
| Mar 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 43,308 |
| Mar 2, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -1.80% | 48,400 |
| Feb 27, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 8.06% | 24,841 |
| Feb 26, 2026 | 1.75 | 1.94 | 1.75 | 1.80 | 1.80 | 5.26% | 26,971 |
| Feb 25, 2026 | 1.90 | 1.92 | 1.71 | 1.71 | 1.71 | -9.76% | 54,200 |
| Feb 24, 2026 | 1.95 | 2.03 | 1.90 | 1.90 | 1.90 | - | 183,529 |