RGOLD Historical USD Price
Daily close · Dec 16, 2021 → Mar 2, 2023Daily price history
Feb 1, 2023 → Mar 2, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-02 | $0.02225575 | $0.02231447 | $0.02177426 | $0.02204222 | $84.63 |
| 2023-03-01 | $0.02233271 | $0.02268374 | $0.02212051 | $0.02226424 | $85.49 |
| 2023-02-28 | $0.02257538 | $0.02264641 | $0.02225343 | $0.0223293 | $11.26 |
| 2023-02-27 | $0.0233216 | $0.02336349 | $0.02220111 | $0.02257546 | $338.47 |
| 2023-02-26 | $0.0229966 | $0.02338084 | $0.02288324 | $0.0233225 | $34.27 |
| 2023-02-25 | $0.02298477 | $0.02303353 | $0.02261505 | $0.02299035 | $12.50 |
| 2023-02-24 | $0.02329882 | $0.02356025 | $0.02278645 | $0.02296789 | $25.78 |
| 2023-02-23 | $0.0237375 | $0.02389941 | $0.02314069 | $0.02330996 | $13.04 |
| 2023-02-22 | $0.02364041 | $0.02375903 | $0.02310437 | $0.02375903 | $15.83 |
| 2023-02-21 | $0.02348609 | $0.02359982 | $0.02309676 | $0.02323535 | $15.72 |
| 2023-02-20 | $0.02330619 | $0.02385456 | $0.02309739 | $0.02347569 | $44.30 |
| 2023-02-19 | $0.02359941 | $0.02375515 | $0.02324138 | $0.02328673 | $16.01 |
| 2023-02-18 | $0.02334468 | $0.0237542 | $0.02334468 | $0.02362838 | $14.46 |
| 2023-02-17 | $0.02276877 | $0.02357918 | $0.02273003 | $0.0233739 | $14.31 |
| 2023-02-16 | $0.02366804 | $0.02429205 | $0.02278475 | $0.02278716 | $76.21 |
| 2023-02-15 | $0.02212451 | $0.02366729 | $0.02198425 | $0.02363896 | $48.09 |
| 2023-02-14 | $0.02159661 | $0.02245297 | $0.02123469 | $0.02211781 | $1,448.45 |
| 2023-02-13 | $0.02289177 | $0.02307773 | $0.02081367 | $0.02160154 | $76.63 |
| 2023-02-12 | $0.02273471 | $0.02344504 | $0.02243741 | $0.02288803 | $43.64 |
| 2023-02-11 | $0.02240053 | $0.02278008 | $0.0223674 | $0.02273488 | $43.35 |
| 2023-02-10 | $0.02246716 | $0.02262754 | $0.02224897 | $0.02240434 | $42.72 |
| 2023-02-09 | $0.02403644 | $0.02410305 | $0.02224832 | $0.02244454 | $64.35 |
| 2023-02-08 | $0.02517949 | $0.0253004 | $0.02377263 | $0.02404077 | $659.64 |
| 2023-02-07 | $0.02445517 | $0.02521249 | $0.02443915 | $0.02520054 | $4.38 |
| 2023-02-06 | $0.02403475 | $0.02486008 | $0.02361071 | $0.0244701 | $1,891.10 |
| 2023-02-05 | $0.02445916 | $0.02494393 | $0.02384177 | $0.02404764 | $413.26 |
| 2023-02-04 | $0.02459039 | $0.02471039 | $0.02424569 | $0.02445612 | $19.51 |
| 2023-02-03 | $0.02399417 | $0.02474662 | $0.02365543 | $0.02458517 | $32.13 |
| 2023-02-02 | $0.0234935 | $0.0246967 | $0.02345491 | $0.02399221 | $65.41 |
| 2023-02-01 | $0.0235019 | $0.02366944 | $0.02274702 | $0.02349888 | $1,795.20 |