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 29, 2018 0.0147 0.0147 0.0147 0 +0.00(+0.00%)
Nov 21, 2018 0.0147 0.0147 0.0147 0 +0.00(+21.49%)
Nov 20, 2018 0.0121 0.0121 0.0121 0.0121 200 -0.00(-6.92%)
Nov 14, 2018 0.0130 0.0130 0.0130 0 -0.00(-7.14%)
Nov 08, 2018 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Nov 07, 2018 0.0121 0.0159 0.0121 0.0140 17,000 -0.00(-17.16%)
Nov 01, 2018 0.0169 0.0169 0.0169 0 -0.00(-0.59%)
Oct 31, 2018 0.0126 0.0170 0.0126 0.0170 16,850 +0.00(+34.92%)
Oct 30, 2018 0.0126 0.0126 0.0126 0.0126 850 +0.00(+0.00%)
Oct 29, 2018 0.0126 0.0126 0.0126 0.0126 900 +0.00(+12.50%)
Oct 26, 2018 0.0126 0.0126 0.0112 0.0112 69,000 -0.00(-25.33%)
Oct 25, 2018 0.0126 0.0150 0.0111 0.0150 16,978 -0.00(-11.76%)
Oct 15, 2018 0.0170 0.0170 0.0170 0 -0.00(-2.86%)
Oct 12, 2018 0.0121 0.0175 0.0121 0.0175 8,300 -0.00(-2.23%)
Oct 10, 2018 0.0179 0.0179 0.0179 0 +0.01(+64.22%)
Oct 09, 2018 0.0109 0.0109 0.0109 0.0109 2,000 -0.01(-37.71%)
Oct 05, 2018 0.0175 0.0175 0.0175 0 -0.00(-2.23%)
Oct 03, 2018 0.0179 0.0179 0.0179 0 +0.01(+46.72%)
Sep 28, 2018 0.0122 0.0122 0.0122 0 -0.00(-10.29%)
Sep 27, 2018 0.0149 0.0149 0.0130 0.0136 64,800 -0.00(-8.72%)
Sep 26, 2018 0.0149 0.0149 0.0136 0.0149 44,000 +0.00(+0.00%)
Sep 25, 2018 0.0150 0.0150 0.0136 0.0149 21,900 -0.00(-1.32%)
Sep 24, 2018 0.0179 0.0179 0.0151 0.0151 2,000 +0.00(+23.77%)
Sep 21, 2018 0.0122 0.0122 0.0122 0.0122 300 +0.00(+0.00%)
Sep 14, 2018 0.0122 0.0122 0.0122 0 -0.00(-2.40%)
Sep 07, 2018 0.0125 0.0125 0.0125 0 -0.01(-30.56%)
Sep 06, 2018 0.0179 0.0180 0.0179 0.0180 3,559 +0.01(+47.54%)
Sep 05, 2018 0.0122 0.0122 0.0122 0.0122 115 -0.00(-27.38%)
Aug 31, 2018 0.0168 0.0168 0.0168 0 +0.00(+11.26%)
Aug 30, 2018 0.0121 0.0151 0.0121 0.0151 1,626 -0.00(-15.64%)
Aug 29, 2018 0.0179 0.0179 0.0179 0.0179 1,000 +0.00(+0.00%)
Aug 27, 2018 0.0179 0.0179 0.0179 0 +0.01(+42.06%)
Aug 24, 2018 0.0125 0.0126 0.0125 0.0126 1,200 -0.01(-29.61%)
Aug 22, 2018 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Aug 17, 2018 0.0179 0.0179 0.0179 0 -0.00(-0.56%)
Aug 16, 2018 0.0124 0.0180 0.0124 0.0180 6,250 +0.00(+19.21%)
Aug 14, 2018 0.0151 0.0151 0.0151 0 -0.00(-13.22%)
Aug 10, 2018 0.0174 0.0174 0.0174 0 -0.00(-3.33%)
Aug 06, 2018 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Aug 03, 2018 0.0180 0.0180 0.0180 0.0180 1,900 +0.00(+0.00%)
Aug 01, 2018 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jul 31, 2018 55 +0.00(+0.00%)
Jul 30, 2018 0.0150 0.0150 0.0120 0.0121 37,800 +0.00(+21.00%)
Jul 27, 2018 0.0160 0.0160 0.0052 0.0100 335,000 -0.01(-40.12%)
Jul 25, 2018 0.0167 0.0167 0.0167 0 -0.01(-27.39%)
Jul 24, 2018 0.0230 0.0230 0.0230 0.0230 2,000 +0.00(+0.00%)
Jul 20, 2018 0.0230 0.0230 0.0230 0 -0.00(-3.77%)
Jul 18, 2018 0.0239 0.0239 0.0239 55 +0.01(+30.96%)
Jul 17, 2018 0.0205 0.0205 0.0182 0.0182 20,000 +0.00(+20.86%)
Jul 16, 2018 0.0156 0.0205 0.0151 0.0151 9,400 -0.01(-36.82%)
Jul 03, 2018 0.0239 0.0239 0.0239 0 +0.00(+19.50%)
Jul 02, 2018 0.0198 0.0239 0.0156 0.0200 13,618 +0.00(+7.82%)
Jun 29, 2018 0.0186 0.0239 0.0185 0.0186 14,620 -0.00(-0.27%)
Jun 28, 2018 0.0186 0.0186 0.0186 0.0186 4,000 -0.00(-11.64%)
Jun 26, 2018 0.0210 0.0210 0.0210 0 -0.00(-15.80%)
Jun 21, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 20, 2018 0.0200 0.0200 0.0200 0.0200 1,030 -0.01(-20.00%)
Jun 19, 2018 0.0250 0.0250 0.0200 0.0250 127,150 +0.00(+14.68%)
Jun 18, 2018 0.0245 0.0245 0.0218 0.0218 600 -0.00(-12.45%)
Jun 15, 2018 0.0240 0.0249 0.0200 0.0249 125,700 +0.00(+16.90%)
Jun 14, 2018 0.0240 0.0240 0.0240 0.0213 416 -0.00(-14.46%)
Jun 12, 2018 0.0249 0.0249 0.0249 0 +0.00(+24.50%)
Jun 11, 2018 0.0225 0.0225 0.0225 0.0200 28,164 +0.00(+0.00%)
Jun 08, 2018 0.0225 0.0250 0.0200 0.0200 26,500 -0.01(-20.00%)
Jun 07, 2018 0.0265 0.0265 0.0250 0.0250 7,700 +0.00(+2.00%)
Jun 05, 2018 0.0245 0.0245 0.0245 0 -0.00(-1.96%)
Jun 04, 2018 0.0218 0.0265 0.0218 0.0250 54,478 +0.00(+8.70%)
Jun 01, 2018 0.0200 0.0240 0.0200 0.0230 53,031 -0.00(-16.36%)
May 31, 2018 0.0275 0.0275 0.0275 0.0275 333 -0.00(-1.79%)
May 30, 2018 0.0182 0.0280 0.0170 0.0280 10,300 +0.01(+65.68%)
May 29, 2018 0.0170 0.0170 0.0165 0.0169 138,100 -0.00(-15.50%)
May 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+2.56%)
May 23, 2018 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
May 22, 2018 0.0200 0.0200 0.0190 0.0195 41,000 -0.00(-11.16%)
May 21, 2018 0.0197 0.0240 0.0187 0.0220 44,500 +0.00(+9.75%)
May 18, 2018 0.0200 0.0200 0.0194 0.0200 120,325 -0.00(-16.67%)
May 17, 2018 0.0193 0.0280 0.0193 0.0240 242,100 +0.01(+29.03%)
May 16, 2018 0.0300 0.0300 0.0186 0.0186 121,689 -0.00(-3.63%)
May 15, 2018 0.0210 0.0210 0.0181 0.0193 441,589 -0.00(-8.10%)
May 14, 2018 0.0220 0.0230 0.0210 0.0210 60,500 +0.00(+0.00%)
May 11, 2018 0.0225 0.0240 0.0210 0.0210 234,900 +0.00(+0.00%)
May 10, 2018 0.0249 0.0249 0.0210 0.0210 237,000 -0.00(-15.66%)
May 09, 2018 0.0250 0.0250 0.0220 0.0249 390,000 -0.00(-0.40%)
May 08, 2018 0.0300 0.0330 0.0210 0.0250 529,800 -0.00(-16.67%)
May 07, 2018 0.0436 0.0436 0.0300 0.0300 219,180 -0.02(-36.17%)
May 04, 2018 0.0400 0.0470 0.0400 0.0470 5,200 +0.01(+15.48%)
May 03, 2018 0.0410 0.0470 0.0400 0.0407 12,970 -0.01(-13.40%)
May 02, 2018 0.0410 0.0470 0.0410 0.0470 2,035 -0.00(-2.08%)
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%)
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.