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

Reign Res Corp (OP: RGNP )

N/A UNCHANGED
Last Price Updated: 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, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.74%)
Nov 29, 2017 0.1060 0.1500 0.1060 0.1499 40,798 -0.02(-10.24%)
Nov 28, 2017 0.1220 0.1670 0.1210 0.1670 39,383 +0.04(+27.73%)
Nov 27, 2017 0.1410 0.1410 0.1200 0.1307 45,000 -0.02(-12.84%)
Nov 24, 2017 0.1700 0.1700 0.1400 0.1500 40,817 -0.02(-11.76%)
Nov 22, 2017 0.1672 0.1900 0.1500 0.1700 112,656 -0.03(-15.00%)
Nov 21, 2017 0.1596 0.2000 0.1540 0.2000 14,820 +0.05(+33.33%)
Nov 20, 2017 0.2100 0.2100 0.1500 0.1500 675 -0.04(-21.05%)
Nov 17, 2017 0.1900 0.1900 0.1900 0.1900 5,700 +0.00(+0.00%)
Nov 16, 2017 0.2041 0.2041 0.1650 0.1900 27,262 -0.01(-6.91%)
Nov 15, 2017 0.1996 0.2041 0.1750 0.2041 40,710 +0.03(+14.99%)
Nov 14, 2017 0.2099 0.2099 0.1600 0.1775 60,585 +0.02(+10.93%)
Nov 13, 2017 0.1913 0.2219 0.1600 0.1600 25,277 -0.04(-18.28%)
Nov 10, 2017 0.1800 0.1958 0.1700 0.1958 33,060 -0.00(-0.10%)
Nov 09, 2017 0.2062 0.2116 0.1790 0.1960 33,517 +0.00(+1.08%)
Nov 08, 2017 0.1998 0.1998 0.1600 0.1939 60,115 -0.00(-0.63%)
Nov 07, 2017 0.1947 0.1951 0.1900 0.1951 6,000 +0.00(+0.22%)
Nov 06, 2017 0.1767 0.1947 0.1605 0.1947 51,613 -0.03(-11.71%)
Nov 03, 2017 0.1800 0.2248 0.1800 0.2205 80,596 +0.01(+5.06%)
Nov 02, 2017 0.1825 0.2300 0.1675 0.2099 136,393 +0.01(+2.59%)
Nov 01, 2017 0.2000 0.2247 0.1875 0.2046 34,811 +0.00(+2.35%)
Oct 31, 2017 0.1944 0.2000 0.1775 0.1999 27,947 +0.00(+1.01%)
Oct 30, 2017 0.2300 0.2300 0.1700 0.1979 113,826 -0.03(-13.96%)
Oct 27, 2017 0.1910 0.2401 0.1750 0.2300 147,895 -0.00(-1.67%)
Oct 26, 2017 0.2010 0.2339 0.2010 0.2339 16,875 +0.04(+22.40%)
Oct 25, 2017 0.1770 0.2399 0.1770 0.1911 39,280 -0.05(-21.97%)
Oct 24, 2017 0.1700 0.2449 0.1700 0.2449 168,346 +0.06(+36.06%)
Oct 23, 2017 0.3000 0.3000 0.1800 0.1800 283,777 -0.10(-36.84%)
Oct 20, 2017 0.2800 0.3000 0.2600 0.2850 69,847 +0.01(+3.30%)
Oct 19, 2017 0.3090 0.3090 0.2397 0.2759 69,188 -0.03(-9.54%)
Oct 18, 2017 0.3199 0.3250 0.2890 0.3050 220,802 -0.01(-3.17%)
Oct 17, 2017 0.3095 0.3200 0.2600 0.3150 323,124 +0.01(+1.94%)
Oct 16, 2017 0.2363 0.3090 0.2363 0.3090 142,906 +0.06(+24.60%)
Oct 13, 2017 0.2300 0.2875 0.2200 0.2480 497,743 +0.00(+1.22%)
Oct 12, 2017 0.2200 0.2450 0.1800 0.2450 583,531 +0.02(+11.36%)
Oct 11, 2017 0.1700 0.2200 0.1699 0.2200 934,786 +0.05(+29.41%)
Oct 10, 2017 0.1750 0.1800 0.1606 0.1700 65,511 +0.00(+0.00%)
Oct 09, 2017 0.1725 0.1725 0.1645 0.1700 49,000 -0.00(-2.86%)
Oct 06, 2017 0.1750 0.1800 0.1750 0.1750 73,406 +0.01(+6.06%)
Oct 05, 2017 0.1700 0.1790 0.1650 0.1650 152,594 +0.01(+3.13%)
Oct 04, 2017 0.1500 0.1700 0.1500 0.1600 166,180 +0.00(+0.00%)
Oct 03, 2017 0.1680 0.1680 0.1500 0.1600 13,767 +0.00(+0.00%)
Oct 02, 2017 0.1465 0.1600 0.1450 0.1600 34,100 +0.00(+0.00%)
Sep 29, 2017 0.1300 0.1600 0.1300 0.1600 10,299 +0.00(+0.00%)
Sep 28, 2017 0.1320 0.1600 0.1300 0.1600 38,279 +0.03(+23.08%)
Sep 27, 2017 0.1300 0.1500 0.1300 0.1300 6,814 -0.02(-13.28%)
Sep 26, 2017 0.1575 0.1600 0.1307 0.1499 54,771 +0.01(+7.92%)
Sep 25, 2017 0.1640 0.1640 0.1389 0.1389 23,800 -0.03(-15.82%)
Sep 22, 2017 0.1547 0.1650 0.1515 0.1650 66,900 +0.02(+17.86%)
Sep 21, 2017 0.1400 0.1680 0.1200 0.1400 31,352 +0.00(+2.87%)
Sep 20, 2017 0.1400 0.1400 0.0900 0.1361 313,291 +0.01(+4.69%)
Sep 19, 2017 0.1450 0.1450 0.1300 0.1300 62,390 -0.01(-9.41%)
Sep 18, 2017 0.1000 0.1550 0.0950 0.1435 553,399 +0.04(+43.50%)
Sep 15, 2017 0.0800 0.1000 0.0800 0.1000 136,377 +0.03(+42.86%)
Sep 14, 2017 0.0800 0.0800 0.0700 0.0700 46,000 +0.01(+16.47%)
Sep 11, 2017 0.0601 0.0601 0.0601 0 +0.01(+9.27%)
Sep 06, 2017 0.0550 0.0550 0.0550 0 +0.00(+5.97%)
Aug 28, 2017 0.0519 0.0519 0.0519 0 -0.02(-28.41%)
Aug 22, 2017 0.0725 0.0725 0.0725 0 +0.01(+16.00%)
Aug 09, 2017 0.0625 0.0625 0.0625 0 +0.00(+0.00%)
Jul 27, 2017 0.0625 0.0625 0.0625 0 -0.00(-6.72%)
Jul 25, 2017 0.0670 0.0670 0.0670 0 -0.00(-4.29%)
Jul 24, 2017 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Jul 20, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 18, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 17, 2017 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Jul 14, 2017 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Jul 13, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Jul 12, 2017 0.0600 0.0650 0.0600 0.0650 11,250 +0.01(+8.33%)
Jul 11, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 10, 2017 0.0580 0.0600 0.0580 0.0600 31,000 +0.00(+3.45%)
Jul 07, 2017 0.0610 0.0610 0.0580 0.0580 70,138 -0.00(-4.92%)
Jul 06, 2017 0.0660 0.0670 0.0610 0.0610 99,650 -0.01(-7.58%)
Jul 05, 2017 0.0660 0.0660 0.0660 0.0660 15,200 -0.00(-5.71%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 111 +0.00(+6.06%)
Jun 30, 2017 0.0669 0.0669 0.0660 0.0660 9,804 -0.00(-5.17%)
Jun 29, 2017 0.0800 0.0800 0.0696 0.0696 24,500 -0.01(-13.00%)
Jun 28, 2017 0.0650 0.0800 0.0650 0.0800 128,838 +0.01(+23.08%)
Jun 27, 2017 0.0650 0.0662 0.0650 0.0650 25,300 -0.01(-7.14%)
Jun 26, 2017 0.0700 0.0700 0.0600 0.0700 36,000 +0.00(+0.00%)
Jun 23, 2017 0.0800 0.1000 0.0700 0.0700 102,500 -0.03(-30.00%)
Jun 22, 2017 0.1000 0.1040 0.1000 0.1000 15,140 -0.02(-13.72%)
Jun 21, 2017 0.1150 0.1200 0.1100 0.1159 27,370 -0.00(-3.01%)
Jun 16, 2017 0.1195 0.1195 0.1195 0 -0.01(-4.40%)
Jun 13, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 12, 2017 0.1200 0.1250 0.1100 0.1250 10,000 +0.01(+13.64%)
Jun 08, 2017 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Jun 07, 2017 0.1300 0.1300 0.1250 0.1250 17,500 +0.00(+1.63%)
May 16, 2017 0.1230 0.1230 0.1230 0 +0.00(+2.50%)
May 05, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 04, 2017 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
May 03, 2017 0.1200 0.1200 0.1200 0.1200 1,600 -0.03(-20.00%)
Apr 28, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 27, 2017 0.1400 0.1400 0.1400 0.1400 1,000 -0.02(-12.50%)
Apr 17, 2017 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Apr 06, 2017 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Apr 05, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Mar 29, 2017 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Mar 24, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 23, 2017 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Mar 22, 2017 0.1100 0.1100 0.0900 0.0900 33,200 -0.03(-25.00%)
Mar 21, 2017 0.1200 0.1200 0.1200 0.1200 11,500 -0.04(-25.00%)
Mar 17, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 16, 2017 0.1600 0.1600 0.1600 0.1600 4,004 +0.00(+0.00%)
Mar 15, 2017 0.1400 0.1600 0.1100 0.1600 58,747 +0.04(+33.33%)
Mar 14, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Mar 13, 2017 0.1200 0.1200 0.1200 0.1200 5,000 -0.00(-1.64%)
Mar 10, 2017 0.1500 0.1500 0.1220 0.1220 2,400 +0.00(+1.67%)
Mar 09, 2017 0.1100 0.1200 0.1050 0.1200 15,075 +0.01(+9.09%)
Mar 07, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 01, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 28, 2017 0.1010 0.1010 0.1000 0.1000 5,600 +0.00(+0.00%)
Feb 23, 2017 0.1000 0.1000 0.1000 0 +0.02(+21.95%)
Feb 16, 2017 0.0820 0.0820 0.0820 0 -0.00(-3.05%)
Feb 15, 2017 0.0846 0.0846 0.0846 0.0846 2,000 -0.02(-15.34%)
Feb 10, 2017 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Feb 09, 2017 0.1100 0.1100 0.0931 0.1000 7,400 +0.06(+157.07%)
Jan 30, 2017 0.0389 0.0389 0.0389 0 +0.01(+25.48%)
Jan 25, 2017 0.0310 0.0310 0.0310 0 -0.02(-36.95%)
Jan 10, 2017 0.0492 0.0492 0.0492 0 +0.02(+58.61%)
Jan 09, 2017 0.0310 0.0310 0.0310 0.0310 2,000 -0.06(-66.24%)
Jan 05, 2017 0.0918 0.0918 0.0918 0 +0.00(+0.00%)
Jan 04, 2017 0.0918 0.0918 0.0918 0.0918 300 -0.02(-16.52%)
Jan 03, 2017 0.1100 0.1100 0.1100 0.1100 6,600 +0.00(+0.00%)
Dec 30, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 29, 2016 0.1000 0.1100 0.1000 0.1100 19,000 +0.11(+109900.00%)
Dec 28, 2016 0.0001 0.1000 0.0001 0.0001 15,000 -0.10(-99.90%)
Dec 27, 2016 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Dec 23, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 21, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 19, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 14, 2016 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Dec 09, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 07, 2016 0.1000 0.1000 0.1000 0 -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.