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 (%)
Apr 30, 2018 0.0480 0.0480 0.0480 0 +0.01(+37.14%)
Apr 27, 2018 0.0350 0.0350 0.0350 0.0350 100 +0.01(+34.62%)
Apr 26, 2018 0.0310 0.0310 0.0260 0.0260 134,735 -0.01(-30.67%)
Apr 25, 2018 0.0380 0.0400 0.0260 0.0375 200,405 -0.00(-1.32%)
Apr 24, 2018 0.0500 0.0500 0.0380 0.0380 195,183 +0.00(+2.70%)
Apr 23, 2018 0.0521 0.0600 0.0350 0.0370 240,900 -0.03(-43.30%)
Apr 20, 2018 0.0653 0.0653 0.0653 0.0653 1,000 -0.00(-4.04%)
Apr 19, 2018 0.0475 0.0642 0.0475 0.0680 12,000 +0.02(+43.16%)
Apr 18, 2018 0.0599 0.0599 0.0475 0.0475 60,000 -0.00(-5.00%)
Apr 17, 2018 0.0510 0.0600 0.0500 0.0500 148,300 -0.02(-27.85%)
Apr 16, 2018 0.0506 0.0693 0.0505 0.0693 15,930 -0.01(-12.72%)
Apr 13, 2018 0.0780 0.0962 0.0560 0.0794 181,794 +0.02(+29.74%)
Apr 12, 2018 0.0814 0.0814 0.0606 0.0612 306,142 -0.04(-37.30%)
Apr 11, 2018 0.0999 0.1000 0.0962 0.0976 78,605 +0.00(+0.51%)
Apr 10, 2018 0.0949 0.0971 0.0800 0.0971 3,250 +0.02(+21.38%)
Apr 09, 2018 0.0839 0.0839 0.0660 0.0800 60,800 -0.01(-5.88%)
Apr 06, 2018 0.0805 0.0958 0.0800 0.0850 34,585 -0.01(-10.71%)
Apr 05, 2018 0.0894 0.0980 0.0800 0.0952 49,459 +0.01(+12.66%)
Apr 04, 2018 0.0711 0.0845 0.0711 0.0845 11,075 +0.01(+20.71%)
Apr 03, 2018 0.0789 0.0790 0.0597 0.0700 297,211 -0.01(-11.95%)
Apr 02, 2018 0.0658 0.0795 0.0658 0.0795 1,500 +0.00(+0.00%)
Mar 29, 2018 0.0795 0.0795 0.0795 0 -0.03(-24.29%)
Mar 28, 2018 0.0900 0.1115 0.0800 0.1050 44,605 +0.02(+31.25%)
Mar 27, 2018 0.1079 0.1100 0.0681 0.0800 501,278 -0.02(-23.15%)
Mar 26, 2018 0.1291 0.1323 0.1040 0.1041 138,445 -0.03(-19.92%)
Mar 23, 2018 0.1151 0.1300 0.1151 0.1300 19,958 +0.02(+13.25%)
Mar 22, 2018 0.1600 0.1600 0.1148 0.1148 244,396 -0.02(-17.65%)
Mar 21, 2018 0.1331 0.1500 0.1330 0.1394 158,655 -0.01(-4.56%)
Mar 20, 2018 0.1500 0.1580 0.1331 0.1461 44,115 -0.00(-2.63%)
Mar 19, 2018 0.1410 0.1500 0.1410 0.1500 18,000 -0.01(-6.25%)
Mar 16, 2018 0.1510 0.1600 0.1500 0.1600 86,506 +0.01(+5.96%)
Mar 15, 2018 0.1475 0.1520 0.1401 0.1510 90,172 +0.00(+2.72%)
Mar 14, 2018 0.1500 0.1500 0.1351 0.1470 95,229 +0.02(+14.17%)
Mar 13, 2018 0.1500 0.1500 0.1288 0.1288 32,184 -0.01(-9.78%)
Mar 12, 2018 0.1649 0.1790 0.1350 0.1427 204,510 -0.00(-2.41%)
Mar 09, 2018 0.1398 0.1499 0.1360 0.1462 73,335 -0.00(-2.45%)
Mar 08, 2018 0.1340 0.1499 0.1340 0.1499 80,100 +0.02(+15.31%)
Mar 07, 2018 0.1250 0.1300 0.1100 0.1300 100,730 +0.01(+4.00%)
Mar 06, 2018 0.1155 0.1300 0.1155 0.1250 113,566 +0.01(+11.61%)
Mar 05, 2018 0.1329 0.1329 0.1110 0.1120 45,770 -0.01(-10.08%)
Mar 02, 2018 0.1350 0.1375 0.1160 0.1245 101,000 -0.01(-9.42%)
Mar 01, 2018 0.1500 0.1500 0.1375 0.1375 30,775 -0.01(-8.27%)
Feb 28, 2018 0.1570 0.1570 0.1400 0.1499 86,469 -0.01(-4.52%)
Feb 27, 2018 0.1600 0.1698 0.1400 0.1570 102,101 +0.00(+1.29%)
Feb 26, 2018 0.1600 0.1640 0.1440 0.1550 80,366 -0.01(-3.13%)
Feb 23, 2018 0.1425 0.1600 0.1300 0.1600 149,609 +0.02(+14.29%)
Feb 22, 2018 0.1500 0.1500 0.1390 0.1400 79,833 -0.01(-6.67%)
Feb 21, 2018 0.1410 0.1500 0.1400 0.1500 140,958 +0.01(+6.38%)
Feb 20, 2018 0.1444 0.1600 0.1350 0.1410 355,307 +0.01(+8.46%)
Feb 16, 2018 0.1300 0.1300 0.1300 0 -0.01(-6.47%)
Feb 15, 2018 0.1200 0.1390 0.1200 0.1390 43,342 +0.02(+15.83%)
Feb 14, 2018 0.1400 0.1400 0.1200 0.1200 19,700 -0.00(-0.41%)
Feb 13, 2018 0.1239 0.1239 0.1205 0.1205 29,605 -0.00(-0.41%)
Feb 12, 2018 0.1210 0.1210 0.1210 0.1210 100 +0.00(+0.00%)
Feb 09, 2018 0.1300 0.1300 0.1210 0.1210 43,500 -0.01(-6.96%)
Feb 08, 2018 0.1270 0.1300 0.1251 0.1300 18,250 -0.00(-0.02%)
Feb 07, 2018 0.1548 0.1548 0.1210 0.1301 25,555 -0.02(-15.98%)
Feb 06, 2018 0.1210 0.1548 0.1151 0.1548 4,100 -0.00(-0.51%)
Feb 02, 2018 0.1556 0.1556 0.1556 0 +0.02(+12.84%)
Feb 01, 2018 0.1500 0.1560 0.1212 0.1379 8,455 -0.02(-13.22%)
Jan 31, 2018 0.1239 0.1589 0.1001 0.1589 108,192 +0.03(+22.23%)
Jan 29, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 26, 2018 0.1200 0.1300 0.1184 0.1300 27,500 +0.02(+18.18%)
Jan 25, 2018 0.1100 0.1100 0.1100 0.1100 1,000 -0.03(-19.06%)
Jan 24, 2018 0.1366 0.1366 0.1126 0.1359 29,800 +0.03(+23.55%)
Jan 23, 2018 0.1162 0.1200 0.1100 0.1100 30,984 +0.00(+0.00%)
Jan 22, 2018 0.1369 0.1369 0.1100 0.1100 1,500 +0.00(+0.00%)
Jan 19, 2018 0.1100 0.1100 0.1100 0.1100 1,000 -0.02(-12.23%)
Jan 18, 2018 0.1374 0.1374 0.1253 0.1253 4,571 -0.01(-10.48%)
Jan 17, 2018 0.1140 0.1400 0.0844 0.1400 161,211 +0.02(+16.67%)
Jan 16, 2018 0.1377 0.1377 0.1101 0.1200 34,800 -0.02(-17.24%)
Jan 12, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jan 11, 2018 0.1650 0.1650 0.1121 0.1500 7,900 -0.02(-9.09%)
Jan 10, 2018 0.1600 0.1650 0.1355 0.1650 23,775 +0.02(+11.64%)
Jan 09, 2018 0.1355 0.1600 0.1355 0.1478 37,900 +0.01(+9.08%)
Jan 08, 2018 0.1355 0.1355 0.1355 0.1355 300 +0.00(+0.00%)
Jan 05, 2018 0.1300 0.1400 0.1300 0.1355 30,100 +0.01(+4.23%)
Jan 04, 2018 0.1699 0.1699 0.1230 0.1300 27,617 -0.04(-23.48%)
Jan 03, 2018 0.1220 0.1699 0.1220 0.1699 22,721 +0.02(+16.29%)
Jan 02, 2018 0.1699 0.1699 0.1459 0.1461 16,662 +0.03(+21.75%)
Dec 29, 2017 0.1200 0.1200 0.1200 0 +0.00(+3.45%)
Dec 28, 2017 0.1500 0.1500 0.1027 0.1160 257,867 -0.03(-20.03%)
Dec 27, 2017 0.1400 0.1850 0.1400 0.1451 382,734 -0.01(-3.36%)
Dec 26, 2017 0.1890 0.2100 0.1100 0.1501 307,451 +0.01(+7.21%)
Dec 22, 2017 0.1500 0.1500 0.1271 0.1400 88,288 -0.01(-6.67%)
Dec 21, 2017 0.2000 0.2000 0.1500 0.1500 35,340 +0.00(+0.00%)
Dec 20, 2017 0.1901 0.2050 0.1300 0.1500 505,453 +0.00(+0.00%)
Dec 19, 2017 0.1533 0.1600 0.1500 0.1500 68,256 -0.00(-2.15%)
Dec 18, 2017 0.1533 0.1533 0.1533 0.1533 2,198 -0.00(-0.02%)
Dec 15, 2017 0.1500 0.1700 0.1300 0.1533 32,476 +0.03(+27.46%)
Dec 11, 2017 0.1203 0.1203 0.1203 0 -0.02(-14.07%)
Dec 08, 2017 0.1600 0.1600 0.1200 0.1400 11,998 -0.02(-12.50%)
Dec 06, 2017 0.1600 0.1600 0.1600 0 +0.04(+33.24%)
Dec 05, 2017 0.1600 0.1600 0.1101 0.1201 2,271 +0.01(+9.16%)
Dec 04, 2017 0.1100 0.1100 0.1100 0.1100 10,000 -0.05(-31.25%)
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%)
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.