Red Rock Resources (RRR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Red Rock Resources

Date Open High Low Close* Volume
20/03/2020 0.18p 0.18p 0.15p 0.18p 237857
19/03/2020 0.18p 0.19p 0.15p 0.18p 768385
18/03/2020 0.18p 0.19p 0.15p 0.18p 53921
17/03/2020 0.18p 0.19p 0.15p 0.18p 2660174
16/03/2020 0.18p 0.20p 0.16p 0.18p 4905576
13/03/2020 0.18p 0.22p 0.16p 0.18p 11844784
12/03/2020 0.23p 0.23p 0.15p 0.16p 4324809
11/03/2020 0.23p 0.23p 0.23p 0.23p 0
10/03/2020 0.23p 0.23p 0.23p 0.23p 0
09/03/2020 0.23p 0.25p 0.20p 0.23p 1942597
06/03/2020 0.23p 0.25p 0.23p 0.23p 590837
05/03/2020 0.23p 0.25p 0.23p 0.23p 281003
04/03/2020 0.23p 0.23p 0.23p 0.23p 760862
03/03/2020 0.23p 0.23p 0.21p 0.23p 748081
02/03/2020 0.28p 0.28p 0.23p 0.23p 3856867
28/02/2020 0.33p 0.33p 0.25p 0.28p 1847472
27/02/2020 0.33p 0.33p 0.30p 0.33p 352720
26/02/2020 0.33p 0.33p 0.31p 0.33p 2914392
25/02/2020 0.33p 0.33p 0.30p 0.33p 188261
24/02/2020 0.33p 0.33p 0.30p 0.33p 1147425
21/02/2020 0.33p 0.33p 0.31p 0.33p 460300
20/02/2020 0.33p 0.33p 0.31p 0.33p 323613
19/02/2020 0.33p 0.33p 0.31p 0.33p 140407
18/02/2020 0.38p 0.38p 0.30p 0.33p 3281575
17/02/2020 0.38p 0.38p 0.35p 0.38p 943233
14/02/2020 0.38p 0.38p 0.35p 0.38p 1792542
13/02/2020 0.38p 0.38p 0.35p 0.38p 1664455
12/02/2020 0.38p 0.38p 0.35p 0.38p 155164
11/02/2020 0.38p 0.38p 0.35p 0.38p 31796
10/02/2020 0.43p 0.43p 0.35p 0.38p 3898410
07/02/2020 0.43p 0.43p 0.40p 0.43p 32739
06/02/2020 0.43p 0.43p 0.40p 0.42p 468946
05/02/2020 0.43p 0.43p 0.40p 0.43p 844363
04/02/2020 0.45p 0.45p 0.40p 0.43p 2612306
03/02/2020 0.45p 0.45p 0.42p 0.45p 39111
31/01/2020 0.48p 0.49p 0.43p 0.45p 2264800
30/01/2020 0.43p 0.49p 0.40p 0.45p 4261949
29/01/2020 0.45p 0.45p 0.40p 0.43p 1746176
28/01/2020 0.45p 0.50p 0.40p 0.45p 114200
27/01/2020 0.45p 0.45p 0.40p 0.45p 26992
24/01/2020 0.45p 0.45p 0.40p 0.45p 403842
23/01/2020 0.45p 0.45p 0.40p 0.45p 200200
22/01/2020 0.45p 0.45p 0.40p 0.45p 80954
21/01/2020 0.45p 0.45p 0.40p 0.45p 305370
20/01/2020 0.45p 0.45p 0.40p 0.45p 29212
17/01/2020 0.45p 0.45p 0.40p 0.45p 227688
16/01/2020 0.45p 0.45p 0.40p 0.45p 110000
15/01/2020 0.45p 0.45p 0.45p 0.45p 0
14/01/2020 0.45p 0.45p 0.40p 0.45p 1662
13/01/2020 0.45p 0.46p 0.40p 0.45p 587732
10/01/2020 0.45p 0.45p 0.40p 0.45p 258002
09/01/2020 0.45p 0.47p 0.40p 0.45p 289664
08/01/2020 0.45p 0.50p 0.40p 0.45p 1400704
07/01/2020 0.45p 0.50p 0.42p 0.45p 873850
06/01/2020 0.43p 0.45p 0.42p 0.43p 60640
03/01/2020 0.43p 0.43p 0.41p 0.43p 6446
02/01/2020 0.43p 0.43p 0.41p 0.43p 10586
01/01/2020 0.43p 0.45p 0.43p 0.43p 50000
31/12/2019 0.43p 0.45p 0.43p 0.43p 50000
30/12/2019 0.43p 0.45p 0.41p 0.43p 259310
27/12/2019 0.43p 0.44p 0.40p 0.43p 1592365
26/12/2019 0.38p 0.44p 0.37p 0.43p 3245769
25/12/2019 0.38p 0.44p 0.37p 0.43p 3245769
24/12/2019 0.38p 0.44p 0.37p 0.43p 3245769
23/12/2019 0.43p 0.45p 0.40p 0.43p 3025739
20/12/2019 0.43p 0.44p 0.40p 0.43p 235810
19/12/2019 0.43p 0.45p 0.40p 0.43p 497549
18/12/2019 0.43p 0.45p 0.40p 0.43p 14935
17/12/2019 0.43p 0.45p 0.40p 0.43p 727284
16/12/2019 0.43p 0.43p 0.40p 0.43p 3102006
13/12/2019 0.45p 0.45p 0.42p 0.45p 300389
12/12/2019 0.45p 0.45p 0.41p 0.45p 735012
11/12/2019 0.45p 0.47p 0.41p 0.45p 988182
10/12/2019 0.45p 0.45p 0.45p 0.45p 0
09/12/2019 0.45p 0.45p 0.42p 0.45p 4723
06/12/2019 0.45p 0.48p 0.41p 0.45p 570834
05/12/2019 0.45p 0.45p 0.41p 0.45p 724716
04/12/2019 0.45p 0.45p 0.44p 0.45p 410000
03/12/2019 0.45p 0.49p 0.44p 0.45p 209370
02/12/2019 0.43p 0.49p 0.43p 0.45p 4022393
29/11/2019 0.43p 0.45p 0.43p 0.43p 195919
28/11/2019 0.43p 0.45p 0.43p 0.43p 468308
27/11/2019 0.43p 0.45p 0.43p 0.43p 1246021
26/11/2019 0.43p 0.43p 0.43p 0.43p 486594
25/11/2019 0.43p 0.43p 0.43p 0.43p 6473
22/11/2019 0.43p 0.45p 0.43p 0.43p 223000
21/11/2019 0.43p 0.45p 0.42p 0.43p 154561
20/11/2019 0.43p 0.45p 0.42p 0.43p 411465
19/11/2019 0.43p 0.45p 0.41p 0.43p 2145767
18/11/2019 0.43p 0.44p 0.43p 0.43p 65422
15/11/2019 0.43p 0.44p 0.41p 0.43p 395359
14/11/2019 0.43p 0.45p 0.41p 0.43p 739782
13/11/2019 0.43p 0.43p 0.41p 0.43p 1691
12/11/2019 0.43p 0.45p 0.41p 0.43p 429008
11/11/2019 0.43p 0.45p 0.43p 0.43p 450000
08/11/2019 0.43p 0.45p 0.43p 0.43p 664444
07/11/2019 0.45p 0.45p 0.41p 0.43p 975675
06/11/2019 0.45p 0.45p 0.41p 0.45p 566381
05/11/2019 0.45p 0.45p 0.41p 0.45p 575
04/11/2019 0.45p 0.48p 0.41p 0.45p 1132838
01/11/2019 0.45p 0.48p 0.45p 0.45p 980000
31/10/2019 0.43p 0.50p 0.42p 0.45p 1314241
30/10/2019 0.43p 0.43p 0.40p 0.43p 39338
29/10/2019 0.43p 0.43p 0.40p 0.43p 200000
28/10/2019 0.43p 0.43p 0.40p 0.43p 10791
25/10/2019 0.43p 0.45p 0.40p 0.43p 410333
24/10/2019 0.45p 0.47p 0.40p 0.43p 1183766
23/10/2019 0.48p 0.48p 0.45p 0.45p 200408
22/10/2019 0.48p 0.49p 0.45p 0.48p 606249
21/10/2019 0.43p 0.49p 0.41p 0.48p 4728368
18/10/2019 0.43p 0.43p 0.41p 0.43p 410644
17/10/2019 0.43p 0.45p 0.40p 0.43p 891800
16/10/2019 0.45p 0.45p 0.41p 0.43p 2531727
15/10/2019 0.45p 0.47p 0.42p 0.45p 107827
14/10/2019 0.48p 0.48p 0.40p 0.45p 1029935
11/10/2019 0.48p 0.49p 0.45p 0.48p 1948721
10/10/2019 0.48p 0.48p 0.48p 0.48p 0
09/10/2019 0.48p 0.48p 0.45p 0.48p 8000
08/10/2019 0.48p 0.48p 0.48p 0.48p 0
07/10/2019 0.48p 0.48p 0.45p 0.48p 1028402
04/10/2019 0.48p 0.48p 0.46p 0.48p 122
03/10/2019 0.50p 0.50p 0.46p 0.48p 778747
02/10/2019 0.50p 0.50p 0.46p 0.50p 400
01/10/2019 0.50p 0.50p 0.46p 0.49p 1376713
30/09/2019 0.50p 0.50p 0.46p 0.50p 56
27/09/2019 0.48p 0.52p 0.46p 0.50p 737625
26/09/2019 0.48p 0.49p 0.46p 0.48p 586124
25/09/2019 0.48p 0.50p 0.45p 0.48p 2620347
24/09/2019 0.48p 0.49p 0.45p 0.47p 626246
23/09/2019 0.50p 0.54p 0.46p 0.48p 5181257
20/09/2019 0.50p 0.53p 0.45p 0.52p 1005513
19/09/2019 0.50p 0.53p 0.45p 0.50p 1650318
18/09/2019 0.48p 0.48p 0.45p 0.48p 20000
17/09/2019 0.48p 0.50p 0.45p 0.48p 23889
16/09/2019 0.48p 0.48p 0.48p 0.48p 0
13/09/2019 0.48p 0.48p 0.46p 0.48p 484488
12/09/2019 0.48p 0.48p 0.46p 0.48p 126565
11/09/2019 0.48p 0.50p 0.45p 0.45p 1703052
10/09/2019 0.48p 0.50p 0.45p 0.46p 1854228
09/09/2019 0.48p 0.50p 0.45p 0.48p 325394
06/09/2019 0.48p 0.48p 0.45p 0.48p 2738
05/09/2019 0.48p 0.49p 0.45p 0.48p 1569676
04/09/2019 0.48p 0.48p 0.45p 0.48p 253200
03/09/2019 0.48p 0.48p 0.45p 0.48p 335679
02/09/2019 0.48p 0.49p 0.41p 0.48p 3067960
30/08/2019 0.48p 0.48p 0.45p 0.48p 51736
29/08/2019 0.48p 0.48p 0.45p 0.48p 101000
28/08/2019 0.48p 0.48p 0.45p 0.48p 1846637
27/08/2019 0.48p 0.49p 0.45p 0.48p 362739
23/08/2019 0.48p 0.50p 0.46p 0.46p 2248000
22/08/2019 0.50p 0.51p 0.45p 0.48p 516770
21/08/2019 0.50p 0.51p 0.45p 0.50p 47388
20/08/2019 0.50p 0.50p 0.46p 0.50p 1216918
19/08/2019 0.50p 0.50p 0.45p 0.50p 62099
16/08/2019 0.50p 0.52p 0.46p 0.50p 91240
15/08/2019 0.50p 0.50p 0.46p 0.50p 331498
14/08/2019 0.50p 0.50p 0.46p 0.50p 187
13/08/2019 0.50p 0.53p 0.50p 0.50p 92462
12/08/2019 0.50p 0.50p 0.46p 0.50p 472230
09/08/2019 0.50p 0.50p 0.46p 0.50p 6867
08/08/2019 0.50p 0.50p 0.46p 0.50p 1000
07/08/2019 0.50p 0.53p 0.46p 0.50p 450311
06/08/2019 0.50p 0.54p 0.46p 0.50p 111544
05/08/2019 0.50p 0.50p 0.46p 0.50p 48366
02/08/2019 0.48p 0.50p 0.45p 0.50p 1500000
01/08/2019 0.48p 0.49p 0.45p 0.48p 192017
31/07/2019 0.48p 0.48p 0.45p 0.48p 16862
30/07/2019 0.48p 0.48p 0.45p 0.48p 20000
29/07/2019 0.48p 0.49p 0.45p 0.48p 397431
26/07/2019 0.48p 0.49p 0.45p 0.48p 180354
25/07/2019 0.48p 0.50p 0.45p 0.48p 90000
24/07/2019 0.48p 0.48p 0.45p 0.48p 38414
23/07/2019 0.48p 0.48p 0.45p 0.48p 3431
22/07/2019 0.48p 0.50p 0.45p 0.48p 106000
19/07/2019 0.50p 0.50p 0.46p 0.48p 1788274
18/07/2019 0.50p 0.50p 0.46p 0.50p 10635
17/07/2019 0.50p 0.52p 0.50p 0.50p 30000
16/07/2019 0.50p 0.50p 0.46p 0.50p 69771
15/07/2019 0.50p 0.50p 0.45p 0.50p 45965
12/07/2019 0.50p 0.50p 0.45p 0.45p 650000
11/07/2019 0.50p 0.50p 0.45p 0.50p 1026061
10/07/2019 0.48p 0.50p 0.48p 0.50p 150000
09/07/2019 0.48p 0.48p 0.48p 0.48p 0
08/07/2019 0.48p 0.50p 0.45p 0.48p 3003583
05/07/2019 0.48p 0.48p 0.46p 0.48p 200000
04/07/2019 0.48p 0.50p 0.46p 0.48p 467233
03/07/2019 0.48p 0.50p 0.46p 0.48p 1500040
02/07/2019 0.48p 0.50p 0.45p 0.50p 2404125
01/07/2019 0.50p 0.50p 0.47p 0.48p 1865431
28/06/2019 0.53p 0.53p 0.50p 0.53p 1530441
27/06/2019 0.53p 0.53p 0.50p 0.53p 1089370
26/06/2019 0.53p 0.53p 0.50p 0.53p 572701
25/06/2019 0.53p 0.54p 0.50p 0.53p 1902132
24/06/2019 0.53p 0.53p 0.51p 0.53p 816215
21/06/2019 0.53p 0.55p 0.50p 0.53p 1290512
20/06/2019 0.53p 0.55p 0.53p 0.53p 181698
19/06/2019 0.53p 0.55p 0.51p 0.53p 975758
18/06/2019 0.55p 0.55p 0.50p 0.53p 1657229
17/06/2019 0.55p 0.55p 0.51p 0.55p 1245072
14/06/2019 0.55p 0.55p 0.53p 0.55p 58016

*Close Price adjusted for both dividends and splits