The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Raging River Exploration

  • RRX
  • TSX
  • Oil and Gas
  • Latest 9.79
  • Currency C$
  • Change 0.05
  • Percent Change 0.513 %
  • Volume 599,231
  • Wed Jul 30, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 9.79 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 9.90 9.65 9.78 9.79 599,231
Jul 29 9.87 9.71 9.79 9.74 886,790
Jul 28 10.07 9.72 10.00 9.85 341,409
Jul 25 10.16 10.00 10.02 10.00 261,169
Jul 24 10.30 10.03 10.30 10.08 417,340
Jul 23 10.29 10.07 10.10 10.26 446,325
Jul 22 10.22 9.85 9.90 10.08 777,430
Jul 21 9.91 9.71 9.85 9.89 256,973
Jul 18 9.97 9.65 9.73 9.85 311,902
Jul 17 10.00 9.60 9.87 9.75 1,685,882
Jul 16 9.83 9.62 9.70 9.77 983,691
Jul 15 9.99 9.52 9.96 9.63 710,060
Jul 14 10.08 9.61 9.62 10.05 683,359
Jul 11 10.00 9.47 10.00 9.74 5,204,080
Jul 10 10.24 9.92 10.14 10.01 826,766
Jul 9 10.40 10.18 10.31 10.25 369,787
Jul 8 10.41 10.01 10.39 10.35 921,453
Jul 7 10.90 10.38 10.90 10.46 501,972
Jul 4 10.99 10.82 10.97 10.91 56,661
Jul 3 11.01 10.82 10.96 10.88 261,329
Jul 2 10.97 10.81 10.90 10.90 961,561
Jun 30 10.98 10.74 10.74 10.85 462,822
Jun 27 10.87 10.66 10.79 10.74 253,870
Jun 26 10.85 10.53 10.70 10.80 434,553
Jun 25 10.92 10.61 10.85 10.70 907,589
Jun 24 11.25 10.87 11.13 10.90 859,569
Jun 23 11.15 11.00 11.09 11.05 1,913,132
Jun 20 11.07 10.88 10.90 11.06 2,595,326
Jun 19 10.98 10.84 10.89 10.90 713,285
Jun 18 11.00 10.84 11.00 10.85 491,451
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.