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

(OP: RGXTF )

0.0068 +0.0011 (+19.30%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 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 (%)
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%)
Jul 03, 2023 0.0800 0.0850 0.0780 0.0785 64,055 -0.00(-0.63%)
Jun 30, 2023 0.0780 0.0790 0.0780 0.0790 7,201 -0.00(-5.62%)
Jun 29, 2023 0.0803 0.0837 0.0803 0.0837 400 +0.01(+7.31%)
Jun 26, 2023 0.0780 0 -0.01(-7.36%)
Jun 23, 2023 0.0710 0.0842 0.0710 0.0842 28,102 +0.01(+16.94%)
Jun 22, 2023 0.0765 0.0765 0.0720 0.0720 11,668 -0.00(-1.37%)
Jun 21, 2023 0.0770 0.0770 0.0710 0.0730 5,352 -0.01(-6.41%)
Jun 20, 2023 0.0850 0.0850 0.0710 0.0780 132,232 -0.00(-2.86%)
Jun 16, 2023 0.0771 0.0808 0.0771 0.0803 31,150 +0.00(+2.95%)
Jun 15, 2023 0.0828 0.0828 0.0780 0.0780 63,100 -0.00(-4.88%)
May 08, 2023 0.0870 0.0870 0.0820 0.0820 390,500 -0.01(-11.83%)
May 05, 2023 0.0820 0.0930 0.0820 0.0930 166,400 +0.02(+22.37%)
May 04, 2023 0.0860 0.0887 0.0760 0.0760 170,500 -0.01(-12.64%)
May 03, 2023 0.0856 0.0963 0.0831 0.0870 402,056 -0.00(-2.25%)
May 02, 2023 0.0891 0.0894 0.0845 0.0890 73,910 -0.00(-4.91%)
May 01, 2023 0.0975 0.0975 0.0901 0.0936 129,048 -0.00(-3.41%)
Apr 28, 2023 0.0930 0.0969 0.0868 0.0969 165,267 +0.00(+3.75%)
Apr 27, 2023 0.0964 0.1008 0.0934 0.0934 481,170 +0.00(+0.97%)
Apr 26, 2023 0.0897 0.0954 0.0860 0.0925 294,841 +0.00(+5.35%)
Apr 25, 2023 0.0900 0.0930 0.0821 0.0878 293,538 +0.00(+4.77%)
Apr 24, 2023 0.0821 0.0859 0.0779 0.0838 367,834 +0.01(+10.85%)
Apr 21, 2023 0.0700 0.0790 0.0674 0.0756 662,671 +0.01(+11.18%)
Apr 20, 2023 0.0643 0.0700 0.0643 0.0680 32,277 +0.00(+4.62%)
Apr 19, 2023 0.0750 0.0750 0.0650 0.0650 176,923 -0.00(-1.66%)
Apr 18, 2023 0.0692 0.0692 0.0661 0.0661 43,865 -0.00(-2.79%)
Apr 17, 2023 0.0680 0.0680 0.0680 0.0680 3,333 +0.00(+5.43%)
Apr 14, 2023 0.0681 0.0681 0.0645 0.0645 30,700 -0.00(-5.29%)
Apr 13, 2023 0.0654 0.0681 0.0654 0.0681 6,000 +0.01(+8.79%)
Apr 12, 2023 0.0720 0.0720 0.0626 0.0626 143,100 -0.01(-16.64%)
Apr 11, 2023 0.0812 0.0812 0.0730 0.0751 185,500 +0.01(+17.71%)
Apr 10, 2023 0.0690 0.0717 0.0637 0.0638 121,000 -0.00(-2.89%)
Apr 06, 2023 0.0705 0.0720 0.0656 0.0657 117,800 -0.01(-8.24%)
Apr 05, 2023 0.0724 0.0724 0.0716 0.0716 46,583 +0.01(+11.18%)
Apr 04, 2023 0.0644 0.0644 0.0644 0.0644 10,000 +0.00(+0.00%)
Apr 03, 2023 0.0644 0.0644 0.0644 0.0644 8,641 +0.00(+5.57%)
Mar 30, 2023 0.0610 0 +0.00(+5.17%)
Mar 29, 2023 0.0597 0.0635 0.0556 0.0580 101,000 +0.00(+0.52%)
Mar 28, 2023 0.0600 0.0616 0.0577 0.0577 277,500 -0.00(-3.99%)
Mar 27, 2023 0.0627 0.0627 0.0601 0.0601 36,000 -0.00(-3.84%)
Mar 24, 2023 0.0625 0.0625 0.0624 0.0625 20,250 -0.00(-0.48%)
Mar 23, 2023 0.0638 0.0638 0.0618 0.0628 84,585 -0.00(-6.13%)
Mar 21, 2023 0.0669 0 +0.00(+7.04%)
Mar 20, 2023 0.0669 0.0669 0.0625 0.0625 17,455 +0.00(+2.12%)
Mar 17, 2023 0.0661 0.0661 0.0612 0.0612 78,250 +0.00(+0.16%)
Mar 16, 2023 0.0611 0.0611 0.0611 0.0611 150 +0.00(+0.00%)
Mar 15, 2023 0.0643 0.0643 0.0611 0.0611 31,327 -0.01(-10.93%)
Mar 14, 2023 0.0686 0.0686 0.0686 0.0686 1,250 +0.00(+1.18%)
Mar 13, 2023 0.0684 0.0684 0.0640 0.0678 18,500 +0.00(+5.94%)
Mar 10, 2023 0.0710 0.0710 0.0640 0.0640 161,300 -0.01(-12.33%)
Mar 09, 2023 0.0733 0.0733 0.0672 0.0730 28,350 +0.00(+5.04%)
Mar 08, 2023 0.0731 0.0731 0.0695 0.0695 54,850 -0.00(-0.71%)
Mar 07, 2023 0.0660 0.0700 0.0652 0.0700 83,800 +0.00(+0.43%)
Mar 06, 2023 0.0675 0.0697 0.0647 0.0697 33,750 +0.00(+7.23%)
Mar 03, 2023 0.0683 0.0683 0.0650 0.0650 395,631 -0.01(-7.14%)
Mar 02, 2023 0.0700 0.0700 0.0700 0.0700 135,000 +0.00(+0.00%)
Mar 01, 2023 0.0720 0.0747 0.0680 0.0700 597,237 -0.00(-4.37%)
Feb 28, 2023 0.0737 0.0761 0.0732 0.0732 31,557 +0.00(+1.67%)
Feb 27, 2023 0.0730 0.0730 0.0699 0.0720 372,650 -0.00(-3.23%)
Feb 24, 2023 0.0776 0.0776 0.0744 0.0744 13,362 -0.01(-7.00%)
Feb 22, 2023 0.0800 0 +0.00(+1.27%)
Feb 21, 2023 0.0790 0.0790 0.0790 0.0790 2,500 +0.00(+3.67%)
Feb 17, 2023 0.0777 0.0790 0.0750 0.0762 52,586 +0.00(+2.97%)
Feb 16, 2023 0.0737 0.0828 0.0737 0.0740 82,134 -0.00(-4.76%)
Feb 15, 2023 0.0780 0.0790 0.0760 0.0777 16,470 -0.00(-3.60%)
Feb 14, 2023 0.0800 0.0806 0.0800 0.0806 130,000 -0.00(-0.25%)
Feb 13, 2023 0.0750 0.0808 0.0720 0.0808 58,657 +0.00(+3.19%)
Feb 10, 2023 0.0812 0.0812 0.0750 0.0783 16,600 +0.00(+1.69%)
Feb 09, 2023 0.0803 0.0839 0.0770 0.0770 234,157 -0.00(-3.51%)
Feb 08, 2023 0.0839 0.0839 0.0780 0.0798 155,446 +0.00(+0.76%)
Feb 07, 2023 0.0797 0.0824 0.0762 0.0792 68,796 +0.00(+0.25%)
Feb 06, 2023 0.0840 0.0840 0.0726 0.0790 249,607 -0.00(-1.25%)
Feb 03, 2023 0.0800 0.0839 0.0800 0.0800 60,211 +0.01(+6.67%)
Feb 02, 2023 0.0800 0.0837 0.0750 0.0750 71,137 -0.01(-6.72%)
Feb 01, 2023 0.0801 0.0839 0.0799 0.0804 15,502 +0.01(+8.21%)
Jan 31, 2023 0.0830 0.0840 0.0743 0.0743 57,400 -0.00(-0.40%)
Jan 30, 2023 0.0862 0.0862 0.0746 0.0746 567,779 -0.01(-7.90%)
Jan 27, 2023 0.0797 0.0810 0.0743 0.0810 103,850 +0.00(+1.25%)
Jan 26, 2023 0.0750 0.0800 0.0709 0.0800 19,000 +0.01(+7.96%)
Jan 25, 2023 0.0798 0.0800 0.0702 0.0741 180,787 -0.01(-10.18%)
Jan 24, 2023 0.0751 0.0825 0.0700 0.0825 236,279 +0.01(+14.58%)
Jan 23, 2023 0.0800 0.0800 0.0675 0.0720 310,000 +0.00(+4.65%)
Jan 20, 2023 0.0600 0.0688 0.0600 0.0688 151,399 +0.01(+14.67%)
Jan 19, 2023 0.0600 0.0630 0.0600 0.0600 76,100 +0.00(+0.00%)
Jan 18, 2023 0.0630 0.0630 0.0600 0.0600 18,550 -0.00(-4.76%)
Jan 17, 2023 0.0620 0.0630 0.0585 0.0630 293,400 +0.00(+7.51%)
Jan 13, 2023 0.0610 0.0610 0.0530 0.0586 69,079 +0.01(+10.57%)
Jan 12, 2023 0.0630 0.0630 0.0530 0.0530 56,790 -0.01(-11.67%)
Jan 11, 2023 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+16.05%)
Jan 09, 2023 0.0517 0 -0.01(-16.61%)
Jan 06, 2023 0.0630 0.0640 0.0620 0.0620 66,972 +0.01(+13.76%)
Jan 05, 2023 0.0640 0.0640 0.0545 0.0545 4,636 -0.00(-8.09%)
Jan 04, 2023 0.0640 0.0640 0.0472 0.0593 80,754 +0.02(+38.55%)
Jan 03, 2023 0.0600 0.0600 0.0428 0.0428 74,161 -0.02(-34.15%)
Dec 30, 2022 0.0480 0.0650 0.0470 0.0650 30,062 +0.02(+36.55%)
Dec 29, 2022 0.0565 0.0640 0.0476 0.0476 136,000 -0.00(-4.80%)
Dec 28, 2022 0.0578 0.0600 0.0500 0.0500 305,905 -0.01(-23.08%)
Dec 27, 2022 0.0520 0.0650 0.0495 0.0650 4,300 +0.01(+16.07%)
Dec 23, 2022 0.0650 0.0650 0.0560 0.0560 4,261 -0.01(-13.85%)
Dec 21, 2022 0.0650 0 +0.01(+13.04%)
Dec 20, 2022 0.0599 0.0599 0.0575 0.0575 3,500 -0.01(-10.16%)
Dec 19, 2022 0.0640 0.0640 0.0640 0.0640 500 +0.00(+6.49%)
Dec 16, 2022 0.0646 0.0650 0.0601 0.0601 51,793 -0.00(-1.48%)
Dec 15, 2022 0.0623 0.0623 0.0610 0.0610 88,543 -0.01(-12.86%)
Dec 14, 2022 0.0689 0.0700 0.0618 0.0700 63,085 +0.01(+12.72%)
Dec 13, 2022 0.0698 0.0698 0.0621 0.0621 6,255 -0.00(-6.76%)
Dec 12, 2022 0.0561 0.0666 0.0561 0.0666 163,940 +0.01(+19.78%)
Dec 09, 2022 0.0500 0.0560 0.0500 0.0556 46,233 +0.01(+11.20%)
Dec 08, 2022 0.0500 0.0573 0.0500 0.0500 26,692 +0.00(+6.38%)
Dec 07, 2022 0.0550 0.0562 0.0470 0.0470 190,000 +0.00(+9.30%)
Dec 06, 2022 0.0455 0.0455 0.0430 0.0430 6,600 +0.00(+2.38%)
Dec 05, 2022 0.0382 0.0420 0.0367 0.0420 267,000 +0.00(+13.21%)
Dec 02, 2022 0.0355 0.0383 0.0355 0.0371 208,849 -0.00(-1.33%)
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.