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

(OP: RGXTF )

0.0062 -0.0006 (-8.82%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 6, 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 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%)
Nov 01, 2023 0.0506 0.0506 0.0497 0.0499 26,517 -0.00(-0.40%)
Oct 31, 2023 0.0589 0.0589 0.0501 0.0501 120,635 -0.00(-1.96%)
Oct 30, 2023 0.0460 0.0600 0.0460 0.0511 18,455 +0.01(+11.09%)
Oct 27, 2023 0.0592 0.0600 0.0460 0.0460 193,854 -0.01(-22.30%)
Oct 26, 2023 0.0625 0.0700 0.0592 0.0592 87,400 -0.01(-12.94%)
Oct 25, 2023 0.0605 0.0680 0.0598 0.0680 76,719 +0.01(+9.15%)
Oct 24, 2023 0.0641 0.0641 0.0571 0.0623 169,518 -0.00(-2.04%)
Oct 23, 2023 0.0694 0.0700 0.0630 0.0636 74,733 -0.00(-5.07%)
Oct 20, 2023 0.0647 0.0695 0.0647 0.0670 17,165 +0.00(+3.08%)
Oct 19, 2023 0.0700 0.0700 0.0644 0.0650 81,130 -0.00(-4.41%)
Oct 18, 2023 0.0750 0.0750 0.0680 0.0680 37,589 -0.01(-8.85%)
Oct 17, 2023 0.0707 0.0750 0.0683 0.0746 333,609 +0.00(+6.72%)
Oct 16, 2023 0.0750 0.0720 0.0662 0.0699 166,812 +0.00(+5.27%)
Oct 13, 2023 0.0660 0.0770 0.0600 0.0664 198,389 -0.01(-9.29%)
Oct 12, 2023 0.0580 0.0732 0.0580 0.0732 16,013 +0.00(+1.95%)
Oct 10, 2023 0.0718 0 -0.00(-4.27%)
Oct 09, 2023 0.0788 0.0788 0.0710 0.0750 88,333 +0.00(+1.49%)
Oct 06, 2023 0.0708 0.0739 0.0708 0.0739 105,000 +0.00(+4.67%)
Oct 05, 2023 0.0706 0.0706 0.0706 0.0706 150 +0.00(+4.13%)
Oct 04, 2023 0.0687 0.0747 0.0678 0.0678 103,000 -0.00(-3.42%)
Oct 03, 2023 0.0717 0.0730 0.0687 0.0702 210,230 -0.00(-5.65%)
Oct 02, 2023 0.0744 0.0744 0.0744 0.0744 4,000 +0.00(+0.00%)
Sep 29, 2023 0.0709 0.0744 0.0709 0.0744 20,881 +0.00(+1.50%)
Sep 28, 2023 0.0733 0.0733 0.0733 0.0733 1,750 +0.00(+1.81%)
Sep 27, 2023 0.0745 0.0790 0.0711 0.0720 58,102 -0.01(-6.74%)
Sep 26, 2023 0.0821 0.0821 0.0772 0.0772 53,930 +0.00(+1.85%)
Sep 25, 2023 0.0742 0.0790 0.0758 0.0758 288,850 +0.01(+8.29%)
Sep 22, 2023 0.0700 0.0700 0.0655 0.0700 32,000 +0.00(+4.79%)
Sep 21, 2023 0.0703 0.0703 0.0668 0.0668 111,000 +0.00(+0.00%)
Sep 20, 2023 0.0668 0.0668 0.0668 0.0668 3,000 +0.00(+7.92%)
Sep 19, 2023 0.0685 0.0709 0.0619 0.0619 150,295 -0.00(-6.21%)
Sep 18, 2023 0.0660 0.0660 0.0660 0.0660 1,000 -0.00(-1.79%)
Sep 15, 2023 0.0680 0.0680 0.0634 0.0672 62,375 +0.00(+2.75%)
Sep 14, 2023 0.0700 0.0747 0.0629 0.0654 169,540 -0.00(-6.44%)
Sep 13, 2023 0.0696 0.0717 0.0696 0.0699 42,294 -0.00(-1.55%)
Sep 12, 2023 0.0691 0.0710 0.0691 0.0710 60,000 -0.00(-1.66%)
Sep 11, 2023 0.0609 0.0743 0.0609 0.0722 32,930 -0.00(-2.43%)
Sep 08, 2023 0.0693 0.0740 0.0682 0.0740 41,670 +0.01(+7.56%)
Sep 07, 2023 0.0702 0.0702 0.0688 0.0688 50,000 -0.01(-8.63%)
Sep 06, 2023 0.0742 0.0753 0.0742 0.0753 5,000 -0.00(-0.26%)
Sep 05, 2023 0.0755 0.0816 0.0755 0.0755 36,500 +0.00(+5.15%)
Sep 01, 2023 0.0716 0.0723 0.0700 0.0718 41,650 -0.00(-0.97%)
Aug 31, 2023 0.0751 0.0752 0.0688 0.0725 55,962 +0.00(+0.42%)
Aug 30, 2023 0.0745 0.0770 0.0715 0.0722 217,410 -0.00(-5.00%)
Aug 29, 2023 0.0740 0.0779 0.0720 0.0760 513,752 +0.00(+4.83%)
Aug 28, 2023 0.0750 0.0750 0.0720 0.0725 16,457 -0.00(-3.33%)
Aug 25, 2023 0.0750 0.0750 0.0733 0.0750 205,753 +0.00(+1.49%)
Aug 24, 2023 0.0750 0.0750 0.0708 0.0739 93,930 +0.00(+2.07%)
Aug 23, 2023 0.0740 0.0740 0.0723 0.0724 211,445 +0.01(+8.22%)
Aug 22, 2023 0.0750 0.0750 0.0669 0.0669 337,695 -0.00(-5.77%)
Aug 21, 2023 0.0577 0.0745 0.0577 0.0710 8,708 +0.01(+15.64%)
Aug 18, 2023 0.0671 0.0695 0.0577 0.0614 220,561 -0.01(-7.67%)
Aug 17, 2023 0.0673 0.0726 0.0616 0.0665 48,755 -0.00(-2.35%)
Aug 16, 2023 0.0700 0.0701 0.0675 0.0681 46,145 -0.00(-5.94%)
Aug 15, 2023 0.0750 0.0750 0.0689 0.0724 75,150 -0.00(-2.16%)
Aug 14, 2023 0.0725 0.0740 0.0725 0.0740 48,637 +0.00(+3.35%)
Aug 10, 2023 0.0716 0 -0.00(-1.51%)
Aug 09, 2023 0.0716 0.0740 0.0696 0.0727 54,000 +0.00(+2.68%)
Aug 08, 2023 0.0740 0.0740 0.0708 0.0708 1,225 -0.00(-4.32%)
Aug 07, 2023 0.0750 0.0750 0.0708 0.0740 26,775 +0.00(+1.37%)
Aug 04, 2023 0.0750 0.0750 0.0730 0.0730 700 -0.00(-0.95%)
Aug 03, 2023 0.0750 0.0750 0.0737 0.0737 11,500 -0.00(-3.03%)
Aug 02, 2023 0.0725 0.0760 0.0725 0.0760 16,206 +0.00(+6.00%)
Aug 01, 2023 0.0764 0.0764 0.0717 0.0717 1,600 -0.01(-6.88%)
Jul 31, 2023 0.0840 0.0840 0.0714 0.0770 91,200 +0.01(+8.45%)
Jul 28, 2023 0.0801 0.0801 0.0700 0.0710 174,683 -0.01(-11.91%)
Jul 26, 2023 0.0806 0 +0.01(+7.47%)
Jul 25, 2023 0.0840 0.0840 0.0750 0.0750 51,604 -0.00(-3.23%)
Jul 24, 2023 0.0813 0.0813 0.0775 0.0775 168,838 +0.00(+0.52%)
Jul 21, 2023 0.0781 0.0807 0.0771 0.0771 27,200 -0.00(-1.15%)
Jul 20, 2023 0.0766 0.0800 0.0766 0.0780 89,349 -0.00(-0.76%)
Jul 19, 2023 0.0788 0.0788 0.0786 0.0786 5,000 -0.00(-4.15%)
Jul 18, 2023 0.0756 0.0820 0.0710 0.0820 52,100 +0.01(+14.69%)
Jul 17, 2023 0.0715 0.0722 0.0715 0.0715 26,000 -0.00(-5.92%)
Jul 14, 2023 0.0739 0.0773 0.0722 0.0760 28,533 +0.00(+2.70%)
Jul 13, 2023 0.0739 0.0770 0.0730 0.0740 82,132 -0.00(-0.40%)
Jul 12, 2023 0.0747 0.0781 0.0743 0.0743 108,500 +0.00(+0.00%)
Jul 11, 2023 0.0732 0.0743 0.0710 0.0743 9,000 -0.01(-7.47%)
Jul 10, 2023 0.0750 0.0803 0.0750 0.0803 21,100 -0.00(-0.86%)
Jul 07, 2023 0.0767 0.0810 0.0710 0.0810 102,613 +0.01(+10.96%)
Jul 06, 2023 0.0750 0.0775 0.0730 0.0730 69,650 -0.00(-2.80%)
Jul 05, 2023 0.0800 0.0850 0.0751 0.0751 49,097 -0.00(-4.33%)
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.