Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: RGXTF )

0.0070 UNCHANGED
Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.0063 0.0070 0.0061 0.0070 285,820 +0.00(+0.00%)
May 15, 2024 0.0070 0 -0.00(-1.41%)
May 14, 2024 0.0071 0.0071 0.0063 0.0071 822,162 +0.00(+0.00%)
May 13, 2024 0.0071 0.0071 0.0071 0.0071 500,000 +0.00(+1.43%)
May 10, 2024 0.0067 0.0082 0.0067 0.0070 329,350 +0.00(+11.11%)
May 08, 2024 0.0063 0 +0.00(+0.00%)
May 07, 2024 0.0064 0.0064 0.0062 0.0063 366,530 +0.00(+1.61%)
May 06, 2024 0.0062 0.0062 0.0062 0.0062 14,545 -0.00(-8.82%)
May 03, 2024 0.0050 0.0071 0.0050 0.0068 903,810 +0.00(+19.30%)
May 02, 2024 0.0070 0.0070 0.0057 0.0057 292,649 -0.00(-8.06%)
May 01, 2024 0.0065 0.0070 0.0057 0.0062 1,244,289 -0.00(-11.43%)
Apr 30, 2024 0.0068 0.0075 0.0068 0.0070 278,055 +0.00(+0.00%)
Apr 29, 2024 0.0075 0.0075 0.0065 0.0070 111,000 +0.00(+2.94%)
Apr 26, 2024 0.0070 0.0080 0.0068 0.0068 767,100 -0.00(-9.33%)
Apr 25, 2024 0.0075 0.0085 0.0057 0.0075 957,875 +0.00(+0.00%)
Apr 24, 2024 0.0079 0.0079 0.0075 0.0075 130,100 +0.00(+4.17%)
Apr 23, 2024 0.0072 0.0074 0.0072 0.0072 100,000 -0.00(-15.29%)
Apr 22, 2024 0.0078 0.0085 0.0067 0.0085 109,625 +0.00(+23.19%)
Apr 19, 2024 0.0070 0.0089 0.0069 0.0069 249,121 -0.00(-24.18%)
Apr 18, 2024 0.0070 0.0091 0.0070 0.0091 115,000 +0.00(+26.39%)
Apr 17, 2024 0.0070 0.0099 0.0070 0.0072 274,701 -0.00(-28.00%)
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 15,200 +0.00(+0.00%)
Apr 15, 2024 0.0076 0.0100 0.0076 0.0100 20,000 -0.00(-4.76%)
Apr 12, 2024 0.0073 0.0105 0.0068 0.0105 925,998 +0.00(+20.69%)
Apr 11, 2024 0.0107 0.0107 0.0074 0.0087 1,418,095 -0.00(-19.44%)
Apr 10, 2024 0.0082 0.0108 0.0074 0.0108 544,756 +0.00(+35.00%)
Apr 09, 2024 0.0111 0.0161 0.0074 0.0080 469,054 -0.00(-27.27%)
Apr 08, 2024 0.0097 0.0110 0.0070 0.0110 823,200 -0.00(-20.86%)
Apr 05, 2024 0.0096 0.0143 0.0096 0.0139 802,725 +0.01(+61.63%)
Apr 04, 2024 0.0075 0.0095 0.0075 0.0086 1,841,401 +0.00(+16.22%)
Apr 03, 2024 0.0097 0.0097 0.0068 0.0074 824,564 -0.00(-23.71%)
Apr 02, 2024 0.0093 0.0097 0.0048 0.0097 2,109,467 +0.00(+11.49%)
Apr 01, 2024 0.0074 0.0110 0.0074 0.0087 2,295,888 -0.00(-25.64%)
Mar 28, 2024 0.0114 0.0119 0.0100 0.0117 217,811 +0.00(+6.36%)
Mar 27, 2024 0.0150 0.0150 0.0092 0.0110 1,176,358 -0.01(-42.11%)
Mar 26, 2024 0.0183 0.0190 0.0183 0.0190 321,224 +0.00(+1.06%)
Mar 25, 2024 0.0190 0.0190 0.0185 0.0188 129,124 +0.00(+0.00%)
Mar 22, 2024 0.0230 0.0231 0.0169 0.0188 2,107,628 -0.00(-15.32%)
Mar 21, 2024 0.0304 0.0304 0.0222 0.0222 374,198 -0.00(-16.23%)
Mar 20, 2024 0.0259 0.0265 0.0256 0.0265 323,260 +0.00(+3.11%)
Mar 19, 2024 0.0220 0.0261 0.0220 0.0257 242,330 +0.00(+0.00%)
Mar 18, 2024 0.0260 0.0265 0.0256 0.0257 72,600 -0.00(-2.65%)
Mar 15, 2024 0.0248 0.0265 0.0230 0.0264 98,902 +0.00(+1.54%)
Mar 14, 2024 0.0299 0.0299 0.0260 0.0260 132,000 -0.00(-13.33%)
Mar 13, 2024 0.0298 0.0350 0.0280 0.0300 244,765 +0.00(+8.70%)
Mar 12, 2024 0.0350 0.0350 0.0276 0.0276 95,075 +0.00(+3.76%)
Mar 11, 2024 0.0350 0.0350 0.0264 0.0266 181,496 -0.00(-7.32%)
Mar 08, 2024 0.0295 0.0299 0.0287 0.0287 157,137 -0.01(-18.00%)
Mar 07, 2024 0.0300 0.0350 0.0300 0.0350 69,870 +0.01(+16.67%)
Mar 06, 2024 0.0334 0.0334 0.0300 0.0300 132,920 -0.00(-10.71%)
Mar 05, 2024 0.0300 0.0336 0.0250 0.0336 454,980 +0.00(+5.00%)
Mar 04, 2024 0.0320 0.0320 0.0320 0.0320 100 -0.00(-6.16%)
Mar 01, 2024 0.0318 0.0341 0.0300 0.0341 124,625 +0.00(+7.23%)
Feb 29, 2024 0.0325 0.0337 0.0318 0.0318 88,000 -0.00(-9.14%)
Feb 27, 2024 0.0350 0 +0.00(+0.00%)
Feb 26, 2024 0.0350 0.0350 0.0350 0.0350 53,000 +0.00(+9.03%)
Feb 23, 2024 0.0373 0.0373 0.0321 0.0321 10,100 -0.00(-10.83%)
Feb 22, 2024 0.0340 0.0360 0.0330 0.0360 49,900 -0.00(-3.74%)
Feb 21, 2024 0.0378 0.0378 0.0290 0.0374 17,250 -0.00(-0.80%)
Feb 20, 2024 0.0349 0.0377 0.0349 0.0377 7,553 +0.00(+10.56%)
Feb 16, 2024 0.0336 0.0379 0.0300 0.0341 336,000 -0.00(-11.66%)
Feb 15, 2024 0.0386 0.0386 0.0386 0.0386 100 +0.00(+1.31%)
Feb 14, 2024 0.0386 0.0386 0.0325 0.0381 93,941 +0.00(+3.81%)
Feb 13, 2024 0.0383 0.0386 0.0363 0.0367 60,700 -0.00(-4.68%)
Feb 12, 2024 0.0385 0.0385 0.0350 0.0385 4,600 +0.00(+8.76%)
Feb 09, 2024 0.0354 0.0386 0.0354 0.0354 200 -0.00(-1.67%)
Feb 08, 2024 0.0360 0.0360 0.0360 0.0360 870 +0.00(+0.00%)
Feb 07, 2024 0.0368 0.0368 0.0360 0.0360 27,475 -0.00(-6.01%)
Feb 06, 2024 0.0390 0.0390 0.0350 0.0383 98,844 -0.00(-6.59%)
Feb 05, 2024 0.0410 0.0410 0.0410 0.0410 129 +0.00(+9.63%)
Feb 02, 2024 0.0374 0.0385 0.0363 0.0374 30,545 +0.00(+3.03%)
Feb 01, 2024 0.0363 0.0363 0.0363 0.0363 11,000 -0.00(-6.20%)
Jan 31, 2024 0.0387 0.0387 0.0364 0.0387 64,964 +0.00(+3.20%)
Jan 30, 2024 0.0412 0.0420 0.0354 0.0375 173,225 -0.01(-16.48%)
Jan 29, 2024 0.0456 0.0456 0.0380 0.0449 1,075 +0.01(+12.81%)
Jan 26, 2024 0.0423 0.0423 0.0398 0.0398 48,500 -0.00(-1.00%)
Jan 25, 2024 0.0490 0.0490 0.0361 0.0402 48,949 -0.00(-2.43%)
Jan 24, 2024 0.0400 0.0412 0.0366 0.0412 28,771 +0.00(+3.00%)
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 128 +0.00(+8.70%)
Jan 22, 2024 0.0368 0.0368 0.0365 0.0368 4,148 -0.00(-2.39%)
Jan 19, 2024 0.0372 0.0400 0.0335 0.0377 37,962 +0.00(+7.71%)
Jan 18, 2024 0.0363 0.0363 0.0350 0.0350 3,200 -0.00(-3.58%)
Jan 17, 2024 0.0370 0.0370 0.0363 0.0363 10,345 -0.00(-2.42%)
Jan 16, 2024 0.0372 0.0372 0.0325 0.0372 20,250 +0.00(+11.38%)
Jan 12, 2024 0.0340 0.0340 0.0330 0.0334 27,605 -0.00(-0.60%)
Jan 11, 2024 0.0343 0.0343 0.0335 0.0336 23,000 -0.00(-1.75%)
Jan 10, 2024 0.0364 0.0369 0.0340 0.0342 239,659 +0.00(+0.88%)
Jan 09, 2024 0.0344 0.0377 0.0325 0.0339 400,365 +0.00(+3.67%)
Jan 08, 2024 0.0364 0.0370 0.0327 0.0327 14,320 -0.00(-5.76%)
Jan 05, 2024 0.0344 0.0347 0.0344 0.0347 11,111 +0.00(+2.06%)
Jan 04, 2024 0.0346 0.0400 0.0300 0.0340 47,964 +0.00(+3.03%)
Jan 03, 2024 0.0363 0.0400 0.0329 0.0330 49,050 -0.00(-12.93%)
Jan 02, 2024 0.0400 0.0450 0.0379 0.0379 1,200 +0.00(+10.50%)
Dec 29, 2023 0.0343 0.0343 0.0343 0.0343 200 +0.00(+13.58%)
Dec 28, 2023 0.0380 0.0380 0.0301 0.0302 263,938 -0.00(-7.08%)
Dec 27, 2023 0.0393 0.0393 0.0301 0.0325 54,181 -0.01(-19.15%)
Dec 26, 2023 0.0345 0.0402 0.0300 0.0402 78,864 +0.01(+25.62%)
Dec 22, 2023 0.0419 0.0471 0.0320 0.0320 44,773 -0.00(-6.16%)
Dec 21, 2023 0.0381 0.0450 0.0341 0.0341 185,000 -0.01(-18.23%)
Dec 20, 2023 0.0430 0.0430 0.0380 0.0417 23,650 +0.01(+27.52%)
Dec 19, 2023 0.0339 0.0400 0.0327 0.0327 153,313 -0.00(-6.30%)
Dec 18, 2023 0.0430 0.0430 0.0336 0.0349 251,600 +0.00(+1.16%)
Dec 15, 2023 0.0294 0.0345 0.0284 0.0345 50,100 +0.00(+12.75%)
Dec 14, 2023 0.0260 0.0306 0.0251 0.0306 185,900 -0.00(-11.30%)
Dec 13, 2023 0.0345 0.0345 0.0345 0.0345 10,000 +0.01(+18.97%)
Dec 12, 2023 0.0328 0.0328 0.0250 0.0290 314,695 -0.00(-11.59%)
Dec 11, 2023 0.0382 0.0382 0.0315 0.0328 7,750 +0.00(+0.31%)
Dec 08, 2023 0.0321 0.0343 0.0300 0.0327 182,700 -0.00(-0.91%)
Dec 07, 2023 0.0331 0.0331 0.0330 0.0330 64,000 -0.00(-5.71%)
Dec 06, 2023 0.0345 0.0410 0.0328 0.0350 160,549 -0.00(-1.41%)
Dec 05, 2023 0.0394 0.0394 0.0325 0.0355 359,982 -0.01(-13.41%)
Dec 04, 2023 0.0410 0.0410 0.0350 0.0410 147,100 +0.00(+9.04%)
Dec 01, 2023 0.0408 0.0409 0.0350 0.0376 392,715 -0.00(-10.69%)
Nov 30, 2023 0.0444 0.0444 0.0401 0.0421 404,700 -0.00(-9.46%)
Nov 29, 2023 0.0454 0.0465 0.0454 0.0465 5,600 +0.00(+1.31%)
Nov 28, 2023 0.0459 0.0483 0.0459 0.0459 1,100 -0.00(-5.75%)
Nov 27, 2023 0.0543 0.0543 0.0487 0.0487 122,500 +0.00(+1.67%)
Nov 22, 2023 0.0479 0 +0.00(+3.68%)
Nov 21, 2023 0.0500 0.0500 0.0462 0.0462 40,300 -0.00(-5.33%)
Nov 20, 2023 0.0487 0.0488 0.0487 0.0488 10,090 -0.00(-2.40%)
Nov 17, 2023 0.0559 0.0559 0.0448 0.0500 29,284 +0.00(+0.00%)
Nov 16, 2023 0.0458 0.0507 0.0458 0.0500 96,000 +0.01(+15.47%)
Nov 14, 2023 0.0433 0 -0.01(-13.40%)
Nov 13, 2023 0.0445 0.0500 0.0445 0.0500 44,100 +0.01(+16.55%)
Nov 10, 2023 0.0427 0.0439 0.0402 0.0429 41,700 -0.00(-0.69%)
Nov 09, 2023 0.0501 0.0518 0.0336 0.0432 422,146 -0.01(-14.96%)
Nov 08, 2023 0.0500 0.0511 0.0500 0.0508 63,520 -0.00(-2.50%)
Nov 07, 2023 0.0514 0.0521 0.0428 0.0521 169,127 -0.00(-1.70%)
Nov 06, 2023 0.0510 0.0530 0.0462 0.0530 118,302 +0.00(+3.31%)
Nov 03, 2023 0.0517 0.0517 0.0509 0.0513 18,598 +0.00(+1.38%)
Nov 02, 2023 0.0505 0.0514 0.0495 0.0506 69,838 +0.00(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.