S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Rumble Resources Ltd (RTR)
Rumble Resources Ltd (RTR) Historical

RTR Rumble Resources Ltd

0.04

0.00 (0.00%)

May 14 2024 - Closed

Delayed by 20 minutes

RTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	0.04	-0.001	-2.44%	0.04	0.041	0.0395	818,510
May 10 2024	0.041	-0.007	-14.58%	0.04	0.041	0.039	4,750,223
May 09 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
May 08 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
May 07 2024	0.048	-0.002	-4.00%	0.05	0.05	0.048	777,522
May 06 2024	0.05	-0.005	-9.09%	0.054	0.054	0.048	2,752,168
May 03 2024	0.055	-0.006	-9.84%	0.058	0.058	0.053	3,158,053
May 02 2024	0.061	-0.001	-1.61%	0.06	0.062	0.06	270,039
May 01 2024	0.062	-0.003	-4.62%	0.063	0.063	0.06	580,872
Apr 30 2024	0.065	0.005	8.33%	0.064	0.065	0.063	430,687
Apr 29 2024	0.06	-0.007	-10.45%	0.065	0.065	0.059	1,721,036
Apr 26 2024	0.067	0.002	3.08%	0.066	0.067	0.066	161,111
Apr 24 2024	0.065	-0.002	-2.99%	0.065	0.067	0.065	60,652
Apr 23 2024	0.067	-0.003	-4.29%	0.068	0.068	0.064	1,622,433
Apr 22 2024	0.07	0.002	2.94%	0.071	0.071	0.068	102,075
Apr 19 2024	0.068	0.00	0.00%	0.068	0.068	0.067	166,093
Apr 18 2024	0.068	-0.002	-2.86%	0.07	0.073	0.068	508,818
Apr 17 2024	0.07	0.00	0.00%	0.069	0.07	0.069	113,360
Apr 16 2024	0.07	-0.001	-1.41%	0.07	0.072	0.07	158,125
Apr 15 2024	0.071	0.00	0.00%	0.071	0.072	0.069	581,947
Apr 12 2024	0.071	-0.001	-1.39%	0.073	0.073	0.07	327,460
Apr 11 2024	0.072	0.002	2.86%	0.069	0.072	0.066	1,013,165
Apr 10 2024	0.07	-0.005	-6.67%	0.074	0.074	0.07	806,203
Apr 09 2024	0.075	0.003	4.17%	0.072	0.075	0.072	216,287
Apr 08 2024	0.072	-0.005	-6.49%	0.077	0.077	0.071	628,383
Apr 05 2024	0.077	0.002	2.67%	0.076	0.077	0.075	710,825
Apr 04 2024	0.075	0.003	4.17%	0.072	0.075	0.072	356,176
Apr 03 2024	0.072	-0.001	-1.37%	0.074	0.074	0.072	282,185
Apr 02 2024	0.073	0.001	1.39%	0.071	0.074	0.071	333,905
Mar 28 2024	0.072	-0.003	-4.00%	0.074	0.075	0.072	458,677
Mar 27 2024	0.075	0.005	7.14%	0.07	0.076	0.07	1,158,748
Mar 26 2024	0.07	0.001	1.45%	0.068	0.0735	0.066	788,868
Mar 25 2024	0.069	0.001	1.47%	0.068	0.07	0.068	160,992
Mar 22 2024	0.068	0.00	0.00%	0.068	0.068	0.068	60,965
Mar 21 2024	0.068	0.00	0.00%	0.069	0.07	0.068	179,934
Mar 20 2024	0.068	0.00	0.00%	0.07	0.07	0.067	159,235
Mar 19 2024	0.068	0.001	1.49%	0.067	0.07	0.067	167,688
Mar 18 2024	0.067	-0.001	-1.47%	0.072	0.072	0.066	843,395
Mar 15 2024	0.068	0.00	0.00%	0.07	0.07	0.068	614,111
Mar 14 2024	0.068	-0.005	-6.85%	0.074	0.074	0.068	266,378
Mar 13 2024	0.073	0.006	8.96%	0.068	0.073	0.068	154,904
Mar 12 2024	0.067	-0.004	-5.63%	0.07	0.07	0.066	1,000,551
Mar 11 2024	0.071	-0.001	-1.39%	0.072	0.072	0.07	713,995
Mar 07 2024	0.072	0.00	0.00%	0.074	0.075	0.07	288,869
Mar 06 2024	0.072	-0.004	-5.26%	0.077	0.079	0.072	1,224,624
Mar 05 2024	0.076	-0.001	-1.30%	0.076	0.076	0.075	337,815
Mar 04 2024	0.077	0.00	0.00%	0.08	0.08	0.077	911,360
Mar 03 2024	0.077	0.007	10.00%	0.073	0.079	0.073	1,650,951
Feb 29 2024	0.07	-0.001	-1.41%	0.072	0.073	0.07	366,567
Feb 28 2024	0.071	0.002	2.90%	0.069	0.071	0.065	8,087,101
Feb 27 2024	0.069	-0.002	-2.82%	0.07	0.07	0.068	1,323,117
Feb 26 2024	0.071	0.001	1.43%	0.072	0.075	0.07	3,023,015
Feb 25 2024	0.07	-0.002	-2.78%	0.071	0.072	0.07	696,077
Feb 22 2024	0.072	0.001	1.41%	0.073	0.073	0.07	817,285
Feb 21 2024	0.071	0.001	1.43%	0.073	0.073	0.07	121,009
Feb 20 2024	0.07	0.002	2.94%	0.072	0.074	0.07	214,504
Feb 19 2024	0.068	-0.003	-4.23%	0.07	0.07	0.068	448,386
Feb 18 2024	0.071	0.00	0.00%	0.071	0.071	0.071	40,000
Feb 15 2024	0.071	0.00	0.00%	0.07	0.071	0.069	384,272
Feb 14 2024	0.071	0.003	4.41%	0.072	0.073	0.071	100,454
Feb 13 2024	0.068	-0.006	-8.11%	0.074	0.074	0.068	36,257

Rumble Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions