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 (%)
Sep 30, 2016 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
Sep 29, 2016 0.1200 0.1200 0.1200 0.1200 45,000 +0.00(+4.35%)
Sep 28, 2016 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
Sep 27, 2016 0.1200 0.1250 0.1100 0.1200 42,700 -0.03(-20.00%)
Sep 26, 2016 0.1000 0.1500 0.0900 0.1500 36,448 +0.05(+50.00%)
Sep 23, 2016 0.0775 0.1000 0.0775 0.1000 41,000 +0.02(+29.03%)
Sep 22, 2016 0.0900 0.0900 0.0700 0.0775 73,899 +0.00(+3.89%)
Sep 21, 2016 0.0900 0.0900 0.0746 0.0746 11,334 +0.00(+6.57%)
Sep 20, 2016 0.0750 0.1200 0.0700 0.0700 236,125 +0.00(+0.00%)
Sep 19, 2016 0.0700 0.0700 0.0700 0.0700 2,200 +0.00(+0.00%)
Sep 16, 2016 0.0700 0.0700 0.0700 0.0700 1,060 +0.00(+0.00%)
Sep 15, 2016 0.0690 0.0700 0.0690 0.0700 37,150 +0.00(+5.82%)
Sep 08, 2016 0.0662 0.0662 0.0662 0 -0.01(-11.80%)
Sep 07, 2016 0.0850 0.0850 0.0750 0.0750 38,500 -0.01(-11.76%)
Sep 06, 2016 0.0850 0.0850 0.0800 0.0850 11,000 +0.01(+6.25%)
Sep 02, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 01, 2016 0.0845 0.0845 0.0800 0.0800 13,000 +0.00(+0.00%)
Aug 29, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 25, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 24, 2016 0.0800 0.0850 0.0800 0.0850 16,000 +0.00(+0.00%)
Aug 23, 2016 0.0900 0.0950 0.0850 0.0850 108,000 -0.00(-4.33%)
Aug 22, 2016 0.0850 0.0888 0.0850 0.0888 20,934 +0.01(+11.06%)
Aug 19, 2016 0.0750 0.0800 0.0700 0.0800 20,100 +0.01(+21.21%)
Aug 18, 2016 0.0660 0.0660 0.0660 0.0660 250 -0.01(-12.00%)
Aug 17, 2016 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Aug 16, 2016 0.0690 0.0750 0.0690 0.0750 30,000 +0.00(+7.14%)
Aug 15, 2016 0.0700 0.0700 0.0685 0.0700 22,512 +0.02(+27.27%)
Aug 12, 2016 0.0550 0.0550 0.0550 0.0550 1,300 +0.00(+10.00%)
Aug 10, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 09, 2016 0.0500 0.0600 0.0500 0.0600 30,000 +0.02(+39.53%)
Aug 08, 2016 0.0430 0.0430 0.0430 0.0430 5,700 +0.00(+10.26%)
Aug 05, 2016 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+4.00%)
Aug 04, 2016 0.0338 0.0375 0.0338 0.0375 20,000 +0.00(+7.14%)
Aug 03, 2016 0.0260 0.0350 0.0260 0.0350 55,600 +0.01(+55.56%)
Aug 02, 2016 0.0213 0.0225 0.0210 0.0225 60,200 +0.00(+0.00%)
Aug 01, 2016 0.0225 0.0225 0.0200 0.0225 74,000 +0.00(+12.50%)
Jul 29, 2016 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Jul 28, 2016 0.0140 0.0204 0.0140 0.0200 44,150 +0.01(+42.86%)
Jul 27, 2016 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+12.00%)
Jul 26, 2016 0.0125 0.0125 0.0125 0.0125 2,500 +0.00(+4.17%)
Jul 25, 2016 0.0120 0.0125 0.0120 0.0120 106,300 +0.00(+11.06%)
Jul 19, 2016 0.0108 0.0108 0.0108 0 +0.00(+8.05%)
Jul 14, 2016 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Jul 11, 2016 0.0130 0.0130 0.0130 0 +0.00(+30.00%)
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.