Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regi U.S. Inc (OP: RGUS )

0.0028 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 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 (%)
Feb 27, 2018 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Feb 26, 2018 0.1349 0.1350 0.1275 0.1350 68,050 -0.01(-3.57%)
Feb 23, 2018 0.1200 0.1400 0.1170 0.1400 114,250 +0.02(+16.67%)
Feb 22, 2018 0.1400 0.1400 0.1200 0.1200 72,379 -0.03(-18.37%)
Feb 21, 2018 0.1500 0.1500 0.1470 0.1470 20,000 -0.02(-13.02%)
Feb 20, 2018 0.1650 0.1690 0.1560 0.1690 38,125 +0.01(+4.32%)
Feb 16, 2018 0.1620 0.1620 0.1620 0 -0.00(-1.82%)
Feb 15, 2018 0.1690 0.1690 0.1650 0.1650 1,000 +0.01(+7.14%)
Feb 14, 2018 0.1480 0.1600 0.1480 0.1540 20,250 +0.00(+2.67%)
Feb 13, 2018 0.1535 0.1535 0.1500 0.1500 10,950 +0.01(+3.45%)
Feb 12, 2018 0.1600 0.1600 0.1450 0.1450 31,716 +0.00(+1.40%)
Feb 09, 2018 0.1343 0.1600 0.1260 0.1430 104,315 -0.00(-2.52%)
Feb 08, 2018 0.1210 0.1499 0.1210 0.1467 38,711 +0.01(+8.47%)
Feb 07, 2018 0.1260 0.1260 0.1353 0 +0.01(+7.34%)
Feb 06, 2018 0.1260 0.1260 0.1260 0 +0.00(+0.00%)
Feb 05, 2018 0.1498 0.1498 0.1260 0.1260 21,000 +0.00(+0.80%)
Feb 02, 2018 0.1250 0.1250 0.1250 0.1250 2,250 +0.01(+4.17%)
Feb 01, 2018 0.1349 0.1349 0.1200 0.1200 2,400 +0.00(+4.26%)
Jan 31, 2018 0.1300 0.1300 0.1151 0.1151 16,509 -0.01(-11.46%)
Jan 30, 2018 0.1400 0.1400 0.1300 0.1300 20,738 -0.02(-13.16%)
Jan 29, 2018 0.1493 0.1497 0.1301 0.1497 11,800 -0.00(-0.13%)
Jan 26, 2018 0.1395 0.1499 0.1300 0.1499 9,206 -0.01(-6.20%)
Jan 25, 2018 0.1638 0.1638 0.1300 0.1598 16,095 +0.04(+32.07%)
Jan 24, 2018 0.1469 0.1469 0.1210 0.1210 25,700 +0.01(+14.04%)
Jan 23, 2018 0.1350 0.1350 0.1060 0.1061 39,821 -0.02(-16.75%)
Jan 22, 2018 0.1493 0.1493 0.1200 0.1275 22,900 -0.02(-14.66%)
Jan 19, 2018 0.1378 0.1494 0.1050 0.1494 102,900 -0.01(-6.66%)
Jan 18, 2018 0.1600 0.1600 0.1310 0.1600 64,630 +0.00(+2.43%)
Jan 17, 2018 0.1479 0.1562 0.1310 0.1562 30,700 -0.01(-5.33%)
Jan 16, 2018 0.2000 0.1267 0.1650 403,675 +0.04(+26.92%)
Jan 12, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.33%)
Jan 11, 2018 0.1400 0.1839 0.1206 0.1246 66,525 -0.01(-4.34%)
Jan 10, 2018 0.1329 0.1400 0.1205 0.1303 22,013 +0.00(+0.97%)
Jan 09, 2018 0.1380 0.1499 0.1053 0.1290 74,800 +0.03(+28.87%)
Jan 08, 2018 0.2000 0.2000 0.1001 0.1001 466,613 -0.10(-49.95%)
Jan 05, 2018 0.1700 0.2500 0.1700 0.2000 7,209 +0.00(+0.00%)
Jan 04, 2018 0.2490 0.2490 0.1810 0.2000 20,868 +0.00(+0.00%)
Jan 03, 2018 0.2250 0.2400 0.1900 0.2000 25,234 +0.00(+1.01%)
Jan 02, 2018 0.2250 0.2250 0.1551 0.1980 12,500 -0.03(-11.53%)
Dec 29, 2017 0.2238 0.2238 0.2238 0 -0.00(-0.49%)
Dec 28, 2017 0.2309 0.2309 0.1696 0.2249 2,750 -0.01(-3.89%)
Dec 26, 2017 0.2340 0.2340 0.2340 0 -0.01(-6.02%)
Dec 22, 2017 0.2010 0.2490 0.2010 0.2490 200 +0.10(+62.75%)
Dec 21, 2017 0.1531 0.2690 0.1530 0.1530 7,718 -0.00(-0.07%)
Dec 20, 2017 0.1530 0.2005 0.1530 0.1531 7,107 -0.02(-11.55%)
Dec 19, 2017 0.2600 0.2600 0.1530 0.1731 65,590 -0.04(-19.16%)
Dec 15, 2017 0.2141 0.2141 0.2141 63 -0.01(-2.92%)
Dec 14, 2017 0.1710 0.2700 0.1710 0.2205 7,766 +0.06(+36.07%)
Dec 12, 2017 0.1621 0.1621 0.1621 0 -0.13(-43.91%)
Dec 11, 2017 0.1585 0.3000 0.1585 0.2890 40,825 +0.11(+60.56%)
Dec 08, 2017 0.1600 0.1800 0.1600 0.1800 18,125 -0.01(-3.69%)
Dec 07, 2017 0.1300 0.1869 0.1300 0.1869 12,000 +0.00(+0.00%)
Dec 06, 2017 0.1244 0.1869 0.1244 0.1869 1,320 +0.05(+35.26%)
Dec 05, 2017 0.1600 0.1800 0.1231 0.1382 25,533 -0.04(-23.23%)
Dec 04, 2017 0.1800 0.1650 0.1800 3,300 +0.01(+9.09%)
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.