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 (%)
Apr 30, 2021 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Apr 29, 2021 0.0270 0.0270 0.0270 0.0270 3,300 -0.00(-6.90%)
Apr 28, 2021 0.0270 0.0290 0.0270 0.0290 17,440 +0.00(+7.41%)
Apr 19, 2021 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Apr 16, 2021 0.0270 0.0270 0.0270 0.0270 200 +0.00(+0.00%)
Apr 15, 2021 0.0270 0.0270 0.0270 0.0270 10,300 +0.00(+0.00%)
Apr 14, 2021 0.0270 0.0270 0.0270 0.0270 500 -0.00(-5.26%)
Apr 13, 2021 0.0285 0.0285 0.0285 0.0285 12,350 +0.00(+0.00%)
Apr 12, 2021 0.0285 0.0298 0.0285 0.0285 12,050 -0.00(-5.00%)
Apr 09, 2021 0.0325 0.0339 0.0300 0.0300 75,000 -0.00(-2.28%)
Apr 08, 2021 0.0220 0.0307 0.0220 0.0307 1,750 +0.00(+11.64%)
Apr 07, 2021 0.0330 0.0330 0.0275 0.0275 4,025 +0.00(+0.00%)
Apr 06, 2021 0.0330 0.0330 0.0231 0.0275 11,376 -0.00(-8.33%)
Mar 31, 2021 0.0300 0.0300 0.0300 0 +0.01(+30.43%)
Mar 30, 2021 0.0331 0.0360 0.0220 0.0230 241,160 -0.00(-14.81%)
Mar 29, 2021 0.0270 0.0270 0.0270 0.0270 2,230 -0.00(-6.90%)
Mar 26, 2021 0.0330 0.0330 0.0250 0.0290 65,800 -0.00(-9.09%)
Mar 24, 2021 0.0319 0.0319 0.0319 0 +0.00(+2.90%)
Mar 23, 2021 0.0369 0.0369 0.0310 0.0310 11,900 +0.00(+14.81%)
Mar 22, 2021 0.0380 0.0550 0.0270 0.0270 669,901 -0.01(-27.03%)
Mar 19, 2021 0.0260 0.0370 0.0260 0.0370 68,100 +0.01(+47.41%)
Mar 17, 2021 0.0251 0.0251 0.0251 0 -0.01(-35.64%)
Mar 16, 2021 0.0390 0.0390 0.0390 0.0390 41,100 +0.00(+2.63%)
Mar 15, 2021 0.0330 0.0380 0.0310 0.0380 60,893 +0.01(+22.58%)
Mar 12, 2021 0.0300 0.0350 0.0256 0.0310 69,800 -0.01(-18.42%)
Mar 11, 2021 0.0380 0.0380 0.0380 0.0380 1,500 +0.01(+26.67%)
Mar 09, 2021 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 08, 2021 0.0200 0.0200 0.0200 50 +0.00(+0.00%)
Mar 05, 2021 0.0200 0.0200 0.0200 0.0200 80,500 +0.00(+0.00%)
Mar 04, 2021 0.0200 0.0200 0.0200 0.0200 7,225 -0.00(-6.98%)
Mar 03, 2021 0.0308 0.0308 0.0215 0.0215 10,000 -0.02(-44.87%)
Feb 26, 2021 0.0390 0.0390 0.0390 0 +0.02(+95.00%)
Feb 24, 2021 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Feb 23, 2021 0.0220 0.0390 0.0220 0.0240 10,405 -0.02(-40.00%)
Feb 22, 2021 0.0400 0.0400 0.0350 0.0400 20,200 +0.01(+37.93%)
Feb 19, 2021 0.0290 0.0290 0.0201 0.0290 72,000 +0.00(+16.00%)
Feb 18, 2021 0.0300 0.0300 0.0250 0.0250 91,989 -0.01(-21.87%)
Feb 17, 2021 0.0349 0.0400 0.0320 0.0320 9,501 -0.01(-23.81%)
Feb 16, 2021 0.0430 0.0450 0.0400 0.0420 34,351 -0.00(-6.67%)
Feb 12, 2021 0.0450 0.0450 0.0450 0.0450 1,000 +0.01(+15.38%)
Feb 11, 2021 0.0400 0.0400 0.0340 0.0390 58,755 +0.00(+10.17%)
Feb 10, 2021 0.0400 0.0400 0.0220 0.0354 77,500 -0.00(-11.50%)
Feb 09, 2021 0.0369 0.0400 0.0360 0.0400 119,863 +0.00(+14.29%)
Feb 05, 2021 0.0350 0.0350 0.0350 0 -0.00(-1.13%)
Feb 04, 2021 0.0315 0.0355 0.0300 0.0354 393,500 +0.01(+18.00%)
Feb 03, 2021 0.0300 0.0315 0.0300 0.0300 24,000 +0.00(+3.45%)
Feb 02, 2021 0.0290 0.0290 0.0290 0.0290 10,001 +0.00(+0.69%)
Feb 01, 2021 0.0288 0.0288 0.0238 0.0288 9,000 +0.00(+0.00%)
Jan 29, 2021 0.0226 0.0288 0.0220 0.0288 35,400 +0.01(+60.00%)
Jan 28, 2021 0.0290 0.0295 0.0180 0.0180 184,632 -0.01(-34.31%)
Jan 26, 2021 0.0274 0.0274 0.0274 0 +0.01(+30.48%)
Jan 25, 2021 0.0289 0.0290 0.0210 0.0210 30,114 -0.01(-27.34%)
Jan 22, 2021 0.0289 0.0289 0.0289 0.0289 20,000 +0.00(+3.21%)
Jan 21, 2021 0.0239 0.0300 0.0170 0.0280 159,567 +0.01(+68.67%)
Jan 20, 2021 0.0291 0.0298 0.0160 0.0166 179,577 -0.00(-17.00%)
Jan 19, 2021 0.0200 0.0200 0.0200 0.0200 8,000 -0.01(-31.27%)
Jan 15, 2021 0.0250 0.0291 0.0250 0.0291 2,800 -0.00(-2.35%)
Jan 14, 2021 0.0298 0.0298 0.0298 0.0298 500 +0.00(+0.00%)
Jan 13, 2021 0.0227 0.0298 0.0198 0.0298 57,470 -0.00(-3.87%)
Jan 08, 2021 0.0310 0.0310 0.0310 0 -0.00(-1.59%)
Jan 06, 2021 0.0315 0.0315 0.0315 0 -0.00(-3.08%)
Jan 05, 2021 0.0225 0.0325 0.0225 0.0325 5,000 -0.00(-1.52%)
Jan 04, 2021 0.0300 0.0333 0.0300 0.0330 174,800 +0.00(+0.00%)
Dec 31, 2020 0.0330 0.0330 0.0330 5,099 +0.00(+0.00%)
Dec 30, 2020 0.0320 0.0335 0.0320 0.0330 5,099 -0.00(-2.65%)
Dec 29, 2020 0.0320 0.0339 0.0173 0.0339 291,660 +0.02(+88.33%)
Dec 28, 2020 0.0200 0.0200 0.0180 0.0180 40,800 -0.02(-48.13%)
Dec 24, 2020 0.0175 0.0347 0.0175 0.0347 20,000 +0.00(+0.00%)
Dec 23, 2020 0.0318 0.0347 0.0175 0.0347 23,855 -0.00(-0.29%)
Dec 22, 2020 0.0348 0.0348 0.0348 0.0348 3,500 +0.00(+0.00%)
Dec 21, 2020 0.0348 0.0348 0.0348 0.0348 2,860 +0.00(+0.00%)
Dec 18, 2020 0.0191 0.0348 0.0191 0.0348 19,000 +0.00(+5.45%)
Dec 17, 2020 0.0330 0.0330 0.0330 0.0330 3,000 -0.00(-5.17%)
Dec 16, 2020 0.0350 0.0350 0.0180 0.0348 402,334 +0.01(+36.47%)
Dec 15, 2020 0.0350 0.0350 0.0255 0.0255 15,534 +0.00(+15.91%)
Dec 14, 2020 0.0350 0.0350 0.0220 0.0220 13,100 -0.01(-37.14%)
Dec 11, 2020 0.0285 0.0350 0.0220 0.0350 16,100 +0.00(+0.00%)
Dec 10, 2020 0.0286 0.0350 0.0272 0.0350 16,000 +0.01(+22.81%)
Dec 09, 2020 0.0285 0.0350 0.0285 0.0285 17,000 -0.00(-5.00%)
Dec 08, 2020 0.0285 0.0300 0.0285 0.0300 15,000 +0.01(+50.00%)
Dec 07, 2020 0.0160 0.0280 0.0160 0.0200 261,400 -0.01(-27.27%)
Dec 04, 2020 0.0150 0.0275 0.0150 0.0275 91,800 +0.01(+26.15%)
Dec 03, 2020 0.0201 0.0275 0.0160 0.0218 16,878 -0.01(-19.26%)
Dec 02, 2020 0.0201 0.0270 0.0201 0.0270 11,650 +0.00(+0.00%)
Dec 01, 2020 0.0270 0.0270 0.0270 0.0270 21,250 +0.00(+0.00%)
Nov 30, 2020 0.0161 0.0270 0.0161 0.0270 36,400 +0.01(+35.00%)
Nov 27, 2020 0.0200 0.0200 0.0200 0.0200 55,000 +0.00(+0.00%)
Nov 25, 2020 0.0200 0.0200 0.0200 0.0200 47,600 -0.00(-16.67%)
Nov 24, 2020 0.0168 0.0280 0.0168 0.0240 44,200 +0.01(+42.86%)
Nov 23, 2020 0.0150 0.0168 0.0150 0.0168 21,869 +0.00(+14.29%)
Nov 20, 2020 0.0144 0.0147 0.0144 0.0147 48,900 +0.01(+72.94%)
Nov 17, 2020 0.0085 0.0085 0.0085 0 -0.00(-8.60%)
Nov 16, 2020 0.0093 0.0093 0.0093 0.0093 5,150 +0.00(+9.41%)
Nov 12, 2020 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Nov 10, 2020 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Nov 09, 2020 0.0110 0.0167 0.0085 0.0085 64,050 +0.00(+2.41%)
Nov 06, 2020 0.0082 0.0086 0.0082 0.0083 45,700 -0.00(-3.49%)
Nov 05, 2020 0.0095 0.0103 0.0086 0.0086 55,600 -0.00(-9.47%)
Nov 04, 2020 0.0095 0.0095 0.0095 0.0095 10,000 +0.00(+0.00%)
Nov 03, 2020 0.0102 0.0110 0.0095 0.0095 172,500 -0.00(-6.86%)
Nov 02, 2020 0.0121 0.0121 0.0102 0.0102 221,533 -0.00(-15.00%)
Oct 30, 2020 0.0077 0.0170 0.0077 0.0120 220,400 +0.00(+55.84%)
Oct 29, 2020 0.0067 0.0130 0.0067 0.0077 313,658 +0.00(+14.93%)
Oct 28, 2020 0.0070 0.0100 0.0066 0.0067 14,400 -0.00(-4.29%)
Oct 27, 2020 0.0066 0.0070 0.0066 0.0070 5,550 +0.00(+6.06%)
Oct 26, 2020 0.0066 0.0066 0.0066 0.0066 10,000 -0.00(-1.49%)
Oct 23, 2020 0.0066 0.0128 0.0066 0.0067 35,400 -0.01(-50.00%)
Oct 22, 2020 0.0061 0.0134 0.0061 0.0134 10,690 +0.01(+139.29%)
Oct 21, 2020 0.0085 0.0085 0.0056 0.0056 67,664 -0.01(-62.67%)
Oct 20, 2020 0.0150 0.0150 0.0150 0.0150 1,600 -0.00(-11.24%)
Oct 19, 2020 0.0174 0.0174 0.0077 0.0169 23,750 -0.00(-2.31%)
Oct 15, 2020 0.0173 0.0173 0.0173 0 +0.00(+40.65%)
Oct 13, 2020 0.0123 0.0123 0.0123 0 -0.00(-28.49%)
Oct 09, 2020 0.0172 0.0172 0.0172 0 +0.00(+14.67%)
Oct 08, 2020 0.0190 0.0190 0.0150 0.0150 64,564 +0.01(+145.90%)
Oct 07, 2020 0.0061 0.0061 0.0061 0.0061 200 -0.01(-67.89%)
Oct 06, 2020 0.0190 0.0190 0.0190 0.0190 5,000 +0.00(+0.53%)
Oct 02, 2020 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
Sep 30, 2020 0.0189 0.0189 0.0189 0 -0.00(-5.50%)
Sep 29, 2020 0.0200 0.0200 0.0200 0.0200 5,300 +0.00(+14.29%)
Sep 28, 2020 0.0200 0.0200 0.0175 0.0175 2,000 +0.00(+16.67%)
Sep 24, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 23, 2020 0.0150 0.0150 0.0150 0.0150 2,200 -0.00(-21.05%)
Sep 22, 2020 0.0200 0.0200 0.0190 0.0190 75,750 -0.01(-20.83%)
Sep 21, 2020 0.0258 0.0258 0.0240 0.0240 67,050 +0.01(+26.32%)
Sep 17, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Sep 14, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Sep 11, 2020 0.0190 0.0190 0.0190 0.0190 30,400 -0.00(-5.00%)
Sep 10, 2020 0.0201 0.0201 0.0200 0.0200 91,888 -0.00(-5.21%)
Sep 09, 2020 0.0211 0.0211 0.0211 0.0211 1,000 +0.00(+0.00%)
Sep 08, 2020 0.0211 0.0211 0.0211 0.0211 800 -0.01(-29.67%)
Sep 04, 2020 0.0300 0.0300 0.0300 0.0300 12,200 -0.00(-5.96%)
Sep 03, 2020 0.0319 0.0319 0.0319 0.0319 250 +0.00(+18.15%)
Sep 02, 2020 0.0220 0.0275 0.0220 0.0270 14,610 +0.01(+22.73%)
Aug 28, 2020 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
Aug 27, 2020 0.0240 0.0240 0.0230 0.0240 51,795 +0.00(+0.00%)
Aug 20, 2020 0.0240 0.0240 0.0240 0 -0.01(-29.41%)
Aug 18, 2020 0.0340 0.0340 0.0340 0 +0.01(+38.78%)
Aug 17, 2020 0.0245 0.0245 0.0245 0.0245 1,600 +0.00(+1.66%)
Aug 14, 2020 0.0241 0.0241 0.0241 0.0241 1,900 +0.00(+0.42%)
Aug 13, 2020 0.0240 0.0240 0.0240 0.0240 5,550 -0.01(-20.00%)
Aug 12, 2020 0.0300 0.0300 0.0300 0.0300 100 -0.01(-24.81%)
Aug 06, 2020 0.0399 0.0399 0.0399 0 +0.01(+58.96%)
Aug 05, 2020 0.0350 0.0350 0.0251 0.0251 4,850 +0.00(+0.40%)
Aug 04, 2020 0.0488 0.0488 0.0250 0.0250 2,799 -0.01(-35.90%)
Aug 03, 2020 0.0251 0.0390 0.0230 0.0390 15,200 +0.01(+30.00%)
Jul 30, 2020 0.0300 0.0300 0.0300 0 -0.02(-37.50%)
Jul 29, 2020 0.0480 0.0480 0.0450 0.0480 300,745 +0.00(+6.67%)
Jul 28, 2020 0.0350 0.0450 0.0350 0.0450 153,071 +0.01(+49.50%)
Jul 27, 2020 0.0300 0.0301 0.0300 0.0301 201,389 -0.00(-3.53%)
Jul 24, 2020 0.0312 0.0420 0.0312 0.0312 15,300 +0.00(+0.00%)
Jul 23, 2020 0.0312 0.0312 0.0312 1 +0.00(+0.00%)
Jul 22, 2020 0.0312 0.0312 0.0312 0.0312 2,346 +0.00(+0.00%)
Jul 20, 2020 0.0312 0.0312 0.0312 0 +0.00(+0.00%)
Jul 16, 2020 0.0312 0.0312 0.0312 0 -0.00(-0.32%)
Jul 15, 2020 0.0313 0.0313 0.0313 0.0313 2,550 -0.01(-27.04%)
Jul 14, 2020 0.0399 0.0429 0.0310 0.0429 66,189 +0.01(+16.26%)
Jul 13, 2020 0.0369 0.0369 0.0369 11 +0.00(+0.00%)
Jul 10, 2020 0.0369 0.0369 0.0369 0.0369 5,600 +0.00(+0.00%)
Jul 09, 2020 0.0410 0.0410 0.0369 0.0369 25,000 -0.00(-0.54%)
Jul 08, 2020 0.0371 0.0371 0.0371 0.0371 4,999 +0.00(+0.54%)
Jul 07, 2020 0.0369 0.0369 0.0369 61 +0.00(+0.00%)
Jul 06, 2020 0.0369 0.0369 0.0369 0.0369 20,500 +0.00(+0.00%)
Jul 01, 2020 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Jun 26, 2020 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Jun 19, 2020 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Jun 17, 2020 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Jun 16, 2020 0.0399 0.0400 0.0369 0.0369 75,665 +0.00(+5.43%)
Jun 12, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 11, 2020 0.0355 0.0355 0.0350 0.0350 66,600 -0.00(-1.69%)
Jun 10, 2020 0.0360 0.0361 0.0356 0.0356 45,977 -0.00(-1.39%)
Jun 09, 2020 0.0400 0.0400 0.0361 0.0361 76,098 -0.00(-9.75%)
Jun 08, 2020 0.0451 0.0451 0.0400 0.0400 112,767 -0.01(-20.00%)
Jun 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 01, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 28, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 27, 2020 0.0500 0.0600 0.0500 0.0550 13,000 +0.00(+10.00%)
May 26, 2020 0.0550 0.0550 0.0500 0.0500 50,300 +0.00(+0.00%)
May 22, 2020 0.0550 0.0550 0.0500 0.0500 71,500 -0.00(-9.09%)
May 21, 2020 0.0550 0.0550 0.0550 0.0550 452 +0.00(+10.00%)
May 20, 2020 0.0500 0.0500 0.0500 3 +0.00(+0.00%)
May 19, 2020 0.0580 0.0630 0.0500 0.0500 38,951 +0.00(+0.00%)
May 18, 2020 0.0500 0.0686 0.0500 0.0500 3,457 +0.00(+0.00%)
May 15, 2020 0.0501 0.0506 0.0500 0.0500 224,500 -0.00(-0.20%)
May 14, 2020 0.0501 0.0501 0.0501 0.0501 26,002 +0.00(+0.00%)
May 12, 2020 0.0501 0.0501 0.0501 0 -0.02(-27.29%)
May 11, 2020 0.0649 0.0689 0.0649 0.0689 13,000 +0.00(+6.16%)
May 06, 2020 0.0649 0.0649 0.0649 0 +0.01(+20.63%)
May 05, 2020 0.0500 0.0649 0.0500 0.0538 7,200 +0.00(+7.60%)
May 04, 2020 0.0500 0.0500 0.0500 96 +0.00(+0.00%)
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.