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%)
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.