Skip to main content
Rise Gold Corp. (RYES)
OTCMKTS · Delayed Price · Currency is USD
0.400
-0.010 (-2.44%)
Apr 28, 2026, 3:50 PM EST

Rise Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.380.400.310.400.40-2.44%207,994
Apr 27, 20260.370.410.370.410.411.23%2,806
Apr 24, 20260.390.420.390.410.41-5.81%3,450
Apr 23, 20260.430.440.410.430.4313.16%25,849
Apr 22, 20260.390.400.350.380.38-3.63%147,643
Apr 21, 20260.400.400.390.390.39-3.41%3,689
Apr 20, 20260.400.410.400.410.41-0.12%11,383
Apr 17, 20260.440.440.410.410.41-6.28%33,545
Apr 16, 20260.400.440.380.440.449.00%17,683
Apr 15, 20260.420.430.400.400.40-3.59%5,152
Apr 14, 20260.420.420.420.420.420.07%3,530
Apr 13, 20260.380.420.380.410.41-3.56%29,652
Apr 10, 20260.440.440.350.430.432.38%182,378
Apr 9, 20260.420.420.380.420.428.89%223,700
Apr 8, 20260.430.430.380.390.39-8.38%132,207
Apr 7, 20260.350.430.350.420.4216.91%225,074
Apr 6, 20260.380.410.360.360.363.63%5,046
Apr 2, 20260.440.440.340.350.35-16.47%175,630
Apr 1, 20260.360.420.360.420.4218.65%5,196
Mar 31, 20260.390.390.340.350.35-10.10%8,915
Mar 30, 20260.360.400.350.390.3910.76%169,306
Mar 27, 20260.380.380.340.350.350.28%53,395
Mar 26, 20260.350.380.350.350.350.31%37,758
Mar 25, 20260.340.380.320.350.3520.07%79,355
Mar 24, 20260.310.350.290.290.29-5.97%70,482
Mar 23, 20260.310.320.250.310.3116.15%131,932
Mar 20, 20260.250.280.250.270.27-2.27%7,540
Mar 19, 20260.300.300.250.270.27-6.47%90,211
Mar 18, 20260.330.330.280.290.29-13.10%50,868
Mar 17, 20260.330.340.330.340.34-2.75%1,600
Mar 16, 20260.330.350.320.350.359.23%10,957
Mar 13, 20260.340.350.300.320.32-8.32%50,876
Mar 12, 20260.350.350.350.350.35-3.09%11,400
Mar 11, 20260.370.370.360.360.36-4.30%5,383
Mar 10, 20260.380.390.350.370.371.25%25,139
Mar 9, 20260.390.400.370.370.37-9.28%60,449
Mar 6, 20260.400.410.390.410.412.53%118,568
Mar 5, 20260.420.420.370.400.40-2.47%42,671
Mar 4, 20260.390.410.330.410.413.08%59,477
Mar 3, 20260.420.420.390.390.39-6.67%24,134
Mar 2, 20260.430.440.420.420.42-3.06%43,430
Feb 27, 20260.430.430.360.430.434.65%120,175
Feb 26, 20260.430.430.420.420.42-0.24%10,060
Feb 25, 20260.400.430.400.420.429.47%56,908
Feb 24, 20260.430.430.380.380.38-11.75%108,284
Feb 23, 20260.420.430.410.430.430.14%19,627
Feb 20, 20260.400.430.400.430.437.50%16,232
Feb 19, 20260.430.440.400.400.40-7.19%173,587
Feb 18, 20260.430.440.430.430.433.13%31,477
Feb 17, 20260.440.440.420.420.42-3.93%28,480
Feb 13, 20260.450.450.410.440.443.23%25,355
Feb 12, 20260.460.490.400.420.42-9.18%210,172
Feb 11, 20260.410.530.410.460.4615.42%370,419
Feb 10, 20260.390.410.380.400.4011.67%120,661
Feb 9, 20260.330.390.320.360.3614.14%100,167
Feb 6, 20260.320.330.310.320.323.41%45,423
Feb 5, 20260.300.320.300.310.31-2.62%10,899
Feb 4, 20260.330.330.300.310.312.05%26,012
Feb 3, 20260.310.330.300.310.31-1.16%28,526
Feb 2, 20260.280.340.240.310.315.68%105,022
Jan 30, 20260.300.310.270.290.29-3.04%46,489
Jan 29, 20260.320.320.280.300.30-2.26%35,405
Jan 28, 20260.320.330.310.310.31-1.59%59,434
Jan 27, 20260.300.340.300.320.323.31%59,957
Jan 26, 20260.260.320.260.300.3018.64%38,037
Jan 23, 20260.270.270.250.260.26-5.31%248,104
Jan 22, 20260.270.320.270.270.27-9.53%117,503
Jan 21, 20260.290.310.280.300.303.45%58,230
Jan 20, 20260.260.340.260.290.2913.73%229,534
Jan 16, 20260.300.300.240.260.26-12.07%125,655
Jan 15, 20260.330.330.280.290.29-11.29%55,233
Jan 14, 20260.350.350.330.330.33-6.52%88,462
Jan 13, 20260.360.360.340.350.35-2.18%46,788
Jan 12, 20260.340.380.340.360.369.46%147,240
Jan 9, 20260.370.380.280.330.33-11.73%343,673
Jan 8, 20260.350.400.350.370.375.71%163,281
Jan 7, 20260.310.360.310.350.359.37%228,939
Jan 6, 20260.250.320.250.320.3214.29%436,169
Jan 5, 20260.270.290.250.280.283.82%416,130
Jan 2, 20260.280.280.250.270.27-3.68%21,211
Dec 31, 20250.250.280.230.280.2814.66%417,922
Dec 30, 20250.220.250.200.240.2416.29%147,450
Dec 29, 20250.200.220.200.210.215.26%83,270
Dec 26, 20250.190.200.190.200.20-2.68%58,127
Dec 24, 20250.180.210.180.210.21-2.38%98,451
Dec 23, 20250.210.210.190.210.212.44%173,550
Dec 22, 20250.210.220.200.210.21-5.09%340,195
Dec 19, 20250.200.220.180.220.2213.68%342,563
Dec 18, 20250.190.190.180.190.190.53%2,752
Dec 17, 20250.190.200.190.190.19-0.53%29,065
Dec 16, 20250.200.200.190.190.19-4.71%84,092
Dec 15, 20250.180.200.170.200.2012.02%197,500
Dec 12, 20250.200.200.180.180.18-9.69%159,024
Dec 11, 20250.200.220.180.200.209.50%74,926
Dec 10, 20250.180.180.170.180.18-2.54%119,890
Dec 9, 20250.190.190.180.180.18-1.49%26,035
Dec 8, 20250.190.190.190.190.19-2.90%50,555
Dec 5, 20250.190.200.180.190.190.05%8,500
Dec 4, 20250.190.190.190.190.192.55%70,192
Dec 3, 20250.190.200.180.190.19-0.95%50,470