OTCBB, RMLFF End of Day and Historical Stock Data [Rusoro Mining Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, RMLFF:

15 Aug 25 09:50

LAST: 0.8563	CHANGE: 0.01	OPEN: 0.8530	HIGH: 0.8563	ASK: 0.0000	VOLUME: 3.5K
LAST: 0.8563	CHG(%): 1.57	PREV: 0.8700	LOW: 0.8530	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.8530	0.8563	0.8530	0.8563	3.5K
14 Aug 25	0.8516	0.8796	0.8233	0.8700	585.5K
13 Aug 25	0.8243	0.8760	0.8243	0.8600	222.4K
12 Aug 25	0.8108	0.8236	0.7933	0.8109	74.9K
11 Aug 25	0.7857	0.8050	0.7520	0.8050	18K
08 Aug 25	0.7650	0.8150	0.7650	0.8150	142.6K
07 Aug 25	0.7600	0.7616	0.7600	0.7616	12.6K
06 Aug 25	0.7694	0.7694	0.7550	0.7579	11.4K
05 Aug 25	0.7246	0.7762	0.7246	0.7625	117.4K
04 Aug 25	0.7500	0.7500	0.7350	0.7500	82.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 10, 2006

Purchase Intraday History
for this symbol from Nov 10, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.84
MA20:	0.77
MA50:	0.75
MA200:	0.60
STO9:	86.46
RSI14:	72.39
WPR14:	-12.59
MTM14:	0.09
ROC14:	0.12
Week High:	0.88
Week Low:	0.75
Month High:	0.88
Month Low:	0.70