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 (%)
Oct 19, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 16, 2020 1.820 1.820 1.500 1.800 13,700 -0.30(-14.29%)
Oct 15, 2020 1.970 2.100 1.580 2.100 17,825 +0.55(+35.48%)
Oct 14, 2020 1.970 2.240 1.550 1.550 22,841 +0.04(+2.65%)
Oct 13, 2020 1.970 1.970 1.510 1.510 3,655 -0.24(-13.71%)
Oct 12, 2020 1.570 1.950 1.570 1.750 747 -0.22(-11.17%)
Oct 09, 2020 1.570 1.970 1.550 1.970 500 -0.28(-12.44%)
Oct 08, 2020 1.620 2.250 1.600 2.250 3,550 +0.61(+37.20%)
Oct 07, 2020 1.595 1.640 1.595 1.640 893 +0.04(+2.49%)
Oct 06, 2020 1.770 1.770 1.600 1.600 1,450 +0.05(+3.23%)
Oct 05, 2020 1.800 1.800 1.550 1.550 1,739 -0.05(-3.13%)
Oct 02, 2020 1.800 1.800 1.575 1.600 6,000 -0.39(-19.60%)
Oct 01, 2020 1.850 1.990 1.810 1.990 1,666 +0.29(+17.06%)
Sep 30, 2020 1.990 1.990 1.600 1.700 3,462 -0.30(-15.00%)
Sep 29, 2020 1.850 2.710 1.850 2.000 5,693 +0.00(+0.00%)
Sep 28, 2020 1.710 2.000 1.710 2.000 3,350 +0.12(+6.38%)
Sep 25, 2020 2.020 2.450 1.700 1.880 13,200 -0.15(-7.39%)
Sep 24, 2020 1.550 2.970 1.350 2.030 42,708 +0.68(+50.37%)
Sep 23, 2020 1.100 1.720 1.100 1.350 22,558 +0.30(+28.57%)
Sep 22, 2020 1.100 1.100 1.010 1.050 13,263 -0.05(-4.55%)
Sep 17, 2020 1.100 1.100 1.100 0 +0.10(+10.00%)
Sep 16, 2020 1.130 1.130 1.000 1.000 225 +0.00(+0.00%)
Sep 15, 2020 1.110 1.120 0.8300 1.000 2,739 -0.10(-9.09%)
Sep 14, 2020 0.9500 1.100 0.8200 1.100 1,204 +0.28(+34.15%)
Sep 11, 2020 0.8200 1.005 0.8200 0.8200 1,600 -0.08(-8.89%)
Sep 10, 2020 1.500 1.500 0.9000 0.9000 4,751 -0.65(-41.94%)
Sep 09, 2020 0.8400 2.470 0.8400 1.550 29,597 +0.65(+72.22%)
Sep 08, 2020 0.9000 0.9000 0.9000 0.9000 1,449 +0.90(+21851.22%)
Aug 07, 2020 0.0041 0.0041 0.0041 0 +0.00(+24.24%)
Aug 06, 2020 0.0040 0.0051 0.0032 0.0033 108,000 -0.00(-32.65%)
Aug 04, 2020 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Jul 30, 2020 0.0049 0.0049 0.0049 0 -0.00(-22.22%)
Jul 29, 2020 0.0063 0.0063 0.0063 0.0063 495 +0.00(+0.00%)
Jul 28, 2020 0.0051 0.0063 0.0025 0.0063 105,500 +0.00(+23.53%)
Jul 27, 2020 0.0059 0.0066 0.0051 0.0051 108,740 +0.00(+0.00%)
Jul 24, 2020 0.0051 0.0051 0.0051 0.0051 100 +0.00(+0.00%)
Jul 22, 2020 0.0051 0.0051 0.0051 0 -0.00(-15.00%)
Jul 17, 2020 0.0060 0.0060 0.0060 0 +0.00(+17.65%)
Jul 16, 2020 0.0051 0.0051 0.0051 0.0051 1,351 +0.00(+0.00%)
Jul 15, 2020 0.0051 0.0051 0.0051 0.0051 40,000 -0.00(-25.00%)
Jul 10, 2020 0.0068 0.0068 0.0068 0 +0.00(+30.77%)
Jul 08, 2020 0.0052 0.0052 0.0052 0 -0.00(-13.33%)
Jul 07, 2020 0.0069 0.0070 0.0060 0.0060 29,967 +0.00(+0.00%)
Jul 06, 2020 0.0060 0.0060 0.0060 0.0060 5,000 -0.00(-13.04%)
Jul 02, 2020 0.0070 0.0070 0.0069 0.0069 65,000 +0.00(+4.55%)
Jun 25, 2020 0.0066 0.0066 0.0066 0 +0.00(+3.12%)
Jun 23, 2020 0.0064 0.0064 0.0064 0 +0.00(+25.49%)
Jun 19, 2020 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Jun 18, 2020 0.0058 0.0058 0.0051 0.0051 300,000 -0.00(-26.09%)
Jun 17, 2020 0.0069 0.0069 0.0069 0.0069 4,900 -0.00(-1.43%)
Jun 16, 2020 0.0060 0.0130 0.0054 0.0070 321,179 +0.00(+16.67%)
Jun 15, 2020 0.0054 0.0060 0.0054 0.0060 14,299 +0.00(+0.00%)
Jun 12, 2020 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+0.00%)
Jun 11, 2020 0.0050 0.0070 0.0050 0.0060 361,153 +0.00(+27.66%)
Jun 09, 2020 0.0047 0.0047 0.0047 0 -0.00(-21.67%)
Jun 08, 2020 0.0051 0.0061 0.0040 0.0060 110,840 -0.00(-4.76%)
Jun 02, 2020 0.0063 0.0063 0.0063 0 -0.00(-5.97%)
Jun 01, 2020 0.0067 0.0067 0.0067 0.0067 10,000 +0.00(+13.56%)
May 27, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
May 26, 2020 0.0060 0.0060 0.0059 0.0059 7,000 +0.00(+22.92%)
May 21, 2020 0.0048 0.0048 0.0048 0 -0.00(-11.11%)
May 20, 2020 0.0040 0.0055 0.0040 0.0054 341,000 -0.00(-8.47%)
May 15, 2020 0.0059 0.0059 0.0059 0 +0.00(+40.48%)
May 07, 2020 0.0042 0.0042 0.0042 0 -0.00(-30.00%)
May 06, 2020 0.0060 0.0060 0.0060 0.0060 530 +0.00(+20.00%)
May 05, 2020 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-26.47%)
May 04, 2020 0.0059 0.0068 0.0059 0.0068 21,000 +0.00(+36.00%)
Apr 29, 2020 0.0050 0.0050 0.0050 0 +0.00(+19.05%)
Apr 28, 2020 0.0042 0.0042 0.0042 19 +0.00(+0.00%)
Apr 27, 2020 0.0042 0.0042 0.0042 0.0042 85,000 -0.00(-16.00%)
Apr 24, 2020 0.0060 0.0061 0.0050 0.0050 208,200 -0.00(-16.67%)
Apr 23, 2020 0.0060 0.0060 0.0060 0.0060 20,000 +0.00(+0.00%)
Apr 22, 2020 0.0054 0.0060 0.0054 0.0060 15,000 +0.00(+0.00%)
Apr 21, 2020 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Apr 17, 2020 0.0060 0.0060 0.0060 0 +0.00(+11.11%)
Apr 16, 2020 0.0054 0.0054 0.0054 0.0054 3,700 -0.00(-1.82%)
Apr 15, 2020 0.0055 0.0055 0.0055 0.0055 70,000 +0.00(+3.77%)
Apr 14, 2020 0.0050 0.0055 0.0050 0.0053 522,800 +0.00(+17.78%)
Apr 13, 2020 0.0050 0.0050 0.0045 0.0045 212,000 -0.00(-2.17%)
Apr 09, 2020 0.0046 0.0046 0.0035 0.0046 5,100 -0.00(-6.12%)
Apr 08, 2020 0.0031 0.0049 0.0016 0.0049 1,255,000 +0.00(+13.95%)
Apr 07, 2020 0.0043 0.0043 0.0043 0.0043 10,000 +0.00(+2.38%)
Apr 06, 2020 0.0055 0.0055 0.0042 0.0042 70,000 -0.00(-30.00%)
Apr 03, 2020 0.0065 0.0065 0.0060 0.0060 176,900 +0.00(+20.00%)
Apr 02, 2020 0.0065 0.0065 0.0050 0.0050 101,000 +0.00(+16.28%)
Apr 01, 2020 0.0048 0.0048 0.0043 0.0043 150,000 -0.00(-21.82%)
Mar 31, 2020 0.0052 0.0065 0.0046 0.0055 810,905 -0.00(-30.38%)
Mar 30, 2020 0.0055 0.0079 0.0050 0.0079 120,500 +0.00(+11.27%)
Mar 27, 2020 0.0079 0.0079 0.0052 0.0071 228,800 +0.00(+4.41%)
Mar 26, 2020 0.0045 0.0100 0.0041 0.0068 1,470,683 -0.00(-13.92%)
Mar 23, 2020 0.0079 0.0079 0.0079 0 +0.00(+14.49%)
Mar 20, 2020 0.0032 0.0069 0.0031 0.0069 300,500 +0.00(+15.00%)
Mar 19, 2020 0.0060 0.0075 0.0060 0.0060 209,916 -0.00(-20.00%)
Mar 18, 2020 0.0062 0.0078 0.0062 0.0075 730,067 +0.00(+20.97%)
Mar 17, 2020 0.0037 0.0062 0.0037 0.0062 247,515 +0.00(+0.00%)
Mar 16, 2020 0.0049 0.0062 0.0037 0.0062 106,446 +0.00(+10.71%)
Mar 12, 2020 0.0056 0.0056 0.0056 0 -0.00(-18.84%)
Mar 11, 2020 0.0060 0.0069 0.0060 0.0069 22,000 -0.00(-1.43%)
Mar 10, 2020 0.0060 0.0080 0.0055 0.0070 213,777 +0.00(+1.45%)
Mar 09, 2020 0.0061 0.0069 0.0061 0.0069 450,111 +0.00(+1.47%)
Mar 06, 2020 0.0065 0.0068 0.0061 0.0068 267,100 -0.00(-9.33%)
Mar 05, 2020 0.0075 0.0090 0.0060 0.0075 724,255 -0.00(-16.67%)
Mar 04, 2020 0.0076 0.0090 0.0062 0.0090 598,311 +0.00(+4.65%)
Mar 03, 2020 0.0082 0.0090 0.0061 0.0086 362,892 +0.00(+4.88%)
Mar 02, 2020 0.0070 0.0082 0.0054 0.0082 584,565 +0.00(+49.09%)
Feb 28, 2020 0.0060 0.0065 0.0055 0.0055 466,000 -0.00(-26.67%)
Feb 27, 2020 0.0060 0.0080 0.0051 0.0075 735,047 +0.00(+20.97%)
Feb 26, 2020 0.0096 0.0115 0.0057 0.0062 2,481,807 -0.01(-53.73%)
Feb 25, 2020 0.0077 0.0159 0.0054 0.0134 3,995,604 -0.00(-3.60%)
Feb 24, 2020 0.0072 0.0139 0.0072 0.0139 876,623 +0.00(+8.59%)
Feb 21, 2020 0.0073 0.0129 0.0073 0.0128 1,634,700 +0.00(+62.03%)
Feb 20, 2020 0.0082 0.0082 0.0046 0.0079 419,070 -0.00(-4.82%)
Feb 19, 2020 0.0050 0.0090 0.0044 0.0083 1,309,123 +0.00(+27.69%)
Feb 18, 2020 0.0042 0.0080 0.0036 0.0065 1,247,875 +0.00(+75.68%)
Feb 14, 2020 0.0044 0.0044 0.0031 0.0037 442,800 -0.00(-19.57%)
Feb 13, 2020 0.0030 0.0050 0.0028 0.0046 1,483,911 +0.00(+91.67%)
Feb 05, 2020 0.0024 0.0024 0.0024 0 -0.00(-4.00%)
Feb 04, 2020 0.0025 0.0025 0.0025 0.0025 100,185 +0.00(+0.00%)
Jan 31, 2020 0.0025 0.0025 0.0025 0 -0.00(-10.71%)
Jan 30, 2020 0.0028 0.0028 0.0028 0.0028 5,667 +0.00(+21.74%)
Jan 28, 2020 0.0023 0.0023 0.0023 0 -0.00(-25.81%)
Jan 27, 2020 0.0028 0.0034 0.0027 0.0031 440,831 -0.00(-8.82%)
Jan 24, 2020 0.0041 0.0041 0.0027 0.0034 482,500 -0.00(-22.73%)
Jan 23, 2020 0.0039 0.0044 0.0031 0.0044 165,500 +0.00(+12.82%)
Jan 22, 2020 0.0039 0.0039 0.0032 0.0039 102,666 -0.00(-7.14%)
Jan 21, 2020 0.0042 0.0042 0.0042 0.0042 45,460 +0.00(+31.25%)
Jan 17, 2020 0.0042 0.0042 0.0032 0.0032 228,100 -0.00(-23.81%)
Jan 16, 2020 0.0041 0.0042 0.0041 0.0042 324,936 -0.00(-4.55%)
Jan 15, 2020 0.0040 0.0044 0.0036 0.0044 87,864 +0.00(+10.00%)
Jan 14, 2020 0.0031 0.0040 0.0031 0.0040 125,000 +0.00(+33.33%)
Jan 13, 2020 0.0040 0.0040 0.0030 0.0030 84,000 -0.00(-36.17%)
Jan 10, 2020 0.0047 0.0047 0.0047 0.0047 15,000 -0.00(-4.08%)
Jan 08, 2020 0.0049 0.0049 0.0049 0 +0.00(+22.50%)
Jan 07, 2020 0.0031 0.0040 0.0031 0.0040 190,739 +0.00(+14.29%)
Jan 06, 2020 0.0070 0.0070 0.0030 0.0035 1,015,069 +0.00(+2.94%)
Jan 03, 2020 0.0060 0.0070 0.0034 0.0034 23,600 -0.00(-15.00%)
Jan 02, 2020 0.0040 0.0040 0.0040 0.0040 50,000 +0.00(+0.00%)
Dec 31, 2019 0.0032 0.0040 0.0031 0.0040 64,000 +0.00(+0.00%)
Dec 27, 2019 0.0040 0.0040 0.0040 0 +0.00(+29.03%)
Dec 26, 2019 0.0036 0.0040 0.0031 0.0031 243,000 -0.00(-20.51%)
Dec 24, 2019 0.0045 0.0045 0.0039 0.0039 220,000 -0.00(-22.00%)
Dec 20, 2019 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Dec 19, 2019 0.0041 0.0045 0.0039 0.0040 173,000 +0.00(+5.26%)
Dec 18, 2019 0.0037 0.0065 0.0037 0.0038 120,384 +0.00(+2.70%)
Dec 17, 2019 0.0043 0.0050 0.0037 0.0037 671,100 +0.00(+2.78%)
Dec 16, 2019 0.0040 0.0050 0.0036 0.0036 228,400 -0.00(-35.71%)
Dec 13, 2019 0.0069 0.0069 0.0041 0.0056 797,200 +0.00(+40.00%)
Dec 12, 2019 0.0051 0.0060 0.0040 0.0040 143,299 -0.00(-42.86%)
Dec 11, 2019 0.0070 0.0080 0.0050 0.0070 445,225 +0.00(+48.94%)
Dec 10, 2019 0.0065 0.0065 0.0047 0.0047 37,700 -0.00(-43.37%)
Dec 06, 2019 0.0083 0.0083 0.0083 0 +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.