Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: RGXTF )

0.0075 +0.0002 (+2.74%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 2024 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 (%)
Jan 31, 2024 0.0387 0.0387 0.0364 0.0387 64,964 +0.00(+3.20%)
Jan 30, 2024 0.0412 0.0420 0.0354 0.0375 173,225 -0.01(-16.48%)
Jan 29, 2024 0.0456 0.0456 0.0380 0.0449 1,075 +0.01(+12.81%)
Jan 26, 2024 0.0423 0.0423 0.0398 0.0398 48,500 -0.00(-1.00%)
Jan 25, 2024 0.0490 0.0490 0.0361 0.0402 48,949 -0.00(-2.43%)
Jan 24, 2024 0.0400 0.0412 0.0366 0.0412 28,771 +0.00(+3.00%)
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 128 +0.00(+8.70%)
Jan 22, 2024 0.0368 0.0368 0.0365 0.0368 4,148 -0.00(-2.39%)
Jan 19, 2024 0.0372 0.0400 0.0335 0.0377 37,962 +0.00(+7.71%)
Jan 18, 2024 0.0363 0.0363 0.0350 0.0350 3,200 -0.00(-3.58%)
Jan 17, 2024 0.0370 0.0370 0.0363 0.0363 10,345 -0.00(-2.42%)
Jan 16, 2024 0.0372 0.0372 0.0325 0.0372 20,250 +0.00(+11.38%)
Jan 12, 2024 0.0340 0.0340 0.0330 0.0334 27,605 -0.00(-0.60%)
Jan 11, 2024 0.0343 0.0343 0.0335 0.0336 23,000 -0.00(-1.75%)
Jan 10, 2024 0.0364 0.0369 0.0340 0.0342 239,659 +0.00(+0.88%)
Jan 09, 2024 0.0344 0.0377 0.0325 0.0339 400,365 +0.00(+3.67%)
Jan 08, 2024 0.0364 0.0370 0.0327 0.0327 14,320 -0.00(-5.76%)
Jan 05, 2024 0.0344 0.0347 0.0344 0.0347 11,111 +0.00(+2.06%)
Jan 04, 2024 0.0346 0.0400 0.0300 0.0340 47,964 +0.00(+3.03%)
Jan 03, 2024 0.0363 0.0400 0.0329 0.0330 49,050 -0.00(-12.93%)
Jan 02, 2024 0.0400 0.0450 0.0379 0.0379 1,200 +0.00(+10.50%)
Dec 29, 2023 0.0343 0.0343 0.0343 0.0343 200 +0.00(+13.58%)
Dec 28, 2023 0.0380 0.0380 0.0301 0.0302 263,938 -0.00(-7.08%)
Dec 27, 2023 0.0393 0.0393 0.0301 0.0325 54,181 -0.01(-19.15%)
Dec 26, 2023 0.0345 0.0402 0.0300 0.0402 78,864 +0.01(+25.62%)
Dec 22, 2023 0.0419 0.0471 0.0320 0.0320 44,773 -0.00(-6.16%)
Dec 21, 2023 0.0381 0.0450 0.0341 0.0341 185,000 -0.01(-18.23%)
Dec 20, 2023 0.0430 0.0430 0.0380 0.0417 23,650 +0.01(+27.52%)
Dec 19, 2023 0.0339 0.0400 0.0327 0.0327 153,313 -0.00(-6.30%)
Dec 18, 2023 0.0430 0.0430 0.0336 0.0349 251,600 +0.00(+1.16%)
Dec 15, 2023 0.0294 0.0345 0.0284 0.0345 50,100 +0.00(+12.75%)
Dec 14, 2023 0.0260 0.0306 0.0251 0.0306 185,900 -0.00(-11.30%)
Dec 13, 2023 0.0345 0.0345 0.0345 0.0345 10,000 +0.01(+18.97%)
Dec 12, 2023 0.0328 0.0328 0.0250 0.0290 314,695 -0.00(-11.59%)
Dec 11, 2023 0.0382 0.0382 0.0315 0.0328 7,750 +0.00(+0.31%)
Dec 08, 2023 0.0321 0.0343 0.0300 0.0327 182,700 -0.00(-0.91%)
Dec 07, 2023 0.0331 0.0331 0.0330 0.0330 64,000 -0.00(-5.71%)
Dec 06, 2023 0.0345 0.0410 0.0328 0.0350 160,549 -0.00(-1.41%)
Dec 05, 2023 0.0394 0.0394 0.0325 0.0355 359,982 -0.01(-13.41%)
Dec 04, 2023 0.0410 0.0410 0.0350 0.0410 147,100 +0.00(+9.04%)
Dec 01, 2023 0.0408 0.0409 0.0350 0.0376 392,715 -0.00(-10.69%)
Nov 30, 2023 0.0444 0.0444 0.0401 0.0421 404,700 -0.00(-9.46%)
Nov 29, 2023 0.0454 0.0465 0.0454 0.0465 5,600 +0.00(+1.31%)
Nov 28, 2023 0.0459 0.0483 0.0459 0.0459 1,100 -0.00(-5.75%)
Nov 27, 2023 0.0543 0.0543 0.0487 0.0487 122,500 +0.00(+1.67%)
Nov 22, 2023 0.0479 0 +0.00(+3.68%)
Nov 21, 2023 0.0500 0.0500 0.0462 0.0462 40,300 -0.00(-5.33%)
Nov 20, 2023 0.0487 0.0488 0.0487 0.0488 10,090 -0.00(-2.40%)
Nov 17, 2023 0.0559 0.0559 0.0448 0.0500 29,284 +0.00(+0.00%)
Nov 16, 2023 0.0458 0.0507 0.0458 0.0500 96,000 +0.01(+15.47%)
Nov 14, 2023 0.0433 0 -0.01(-13.40%)
Nov 13, 2023 0.0445 0.0500 0.0445 0.0500 44,100 +0.01(+16.55%)
Nov 10, 2023 0.0427 0.0439 0.0402 0.0429 41,700 -0.00(-0.69%)
Nov 09, 2023 0.0501 0.0518 0.0336 0.0432 422,146 -0.01(-14.96%)
Nov 08, 2023 0.0500 0.0511 0.0500 0.0508 63,520 -0.00(-2.50%)
Nov 07, 2023 0.0514 0.0521 0.0428 0.0521 169,127 -0.00(-1.70%)
Nov 06, 2023 0.0510 0.0530 0.0462 0.0530 118,302 +0.00(+3.31%)
Nov 03, 2023 0.0517 0.0517 0.0509 0.0513 18,598 +0.00(+1.38%)
Nov 02, 2023 0.0505 0.0514 0.0495 0.0506 69,838 +0.00(+1.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.