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 )

0.0100 -0.0020 (-16.67%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 17, 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 (%)
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%)
Nov 01, 2023 0.0506 0.0506 0.0497 0.0499 26,517 -0.00(-0.40%)
Oct 31, 2023 0.0589 0.0589 0.0501 0.0501 120,635 -0.00(-1.96%)
Oct 30, 2023 0.0460 0.0600 0.0460 0.0511 18,455 +0.01(+11.09%)
Oct 27, 2023 0.0592 0.0600 0.0460 0.0460 193,854 -0.01(-22.30%)
Oct 26, 2023 0.0625 0.0700 0.0592 0.0592 87,400 -0.01(-12.94%)
Oct 25, 2023 0.0605 0.0680 0.0598 0.0680 76,719 +0.01(+9.15%)
Oct 24, 2023 0.0641 0.0641 0.0571 0.0623 169,518 -0.00(-2.04%)
Oct 23, 2023 0.0694 0.0700 0.0630 0.0636 74,733 -0.00(-5.07%)
Oct 20, 2023 0.0647 0.0695 0.0647 0.0670 17,165 +0.00(+3.08%)
Oct 19, 2023 0.0700 0.0700 0.0644 0.0650 81,130 -0.00(-4.41%)
Oct 18, 2023 0.0750 0.0750 0.0680 0.0680 37,589 -0.01(-8.85%)
Oct 17, 2023 0.0707 0.0750 0.0683 0.0746 333,609 +0.00(+6.72%)
Oct 16, 2023 0.0750 0.0720 0.0662 0.0699 166,812 +0.00(+5.27%)
Oct 13, 2023 0.0660 0.0770 0.0600 0.0664 198,389 -0.01(-9.29%)
Oct 12, 2023 0.0580 0.0732 0.0580 0.0732 16,013 +0.00(+1.95%)
Oct 10, 2023 0.0718 0 -0.00(-4.27%)
Oct 09, 2023 0.0788 0.0788 0.0710 0.0750 88,333 +0.00(+1.49%)
Oct 06, 2023 0.0708 0.0739 0.0708 0.0739 105,000 +0.00(+4.67%)
Oct 05, 2023 0.0706 0.0706 0.0706 0.0706 150 +0.00(+4.13%)
Oct 04, 2023 0.0687 0.0747 0.0678 0.0678 103,000 -0.00(-3.42%)
Oct 03, 2023 0.0717 0.0730 0.0687 0.0702 210,230 -0.00(-5.65%)
Oct 02, 2023 0.0744 0.0744 0.0744 0.0744 4,000 +0.00(+0.00%)
Sep 29, 2023 0.0709 0.0744 0.0709 0.0744 20,881 +0.00(+1.50%)
Sep 28, 2023 0.0733 0.0733 0.0733 0.0733 1,750 +0.00(+1.81%)
Sep 27, 2023 0.0745 0.0790 0.0711 0.0720 58,102 -0.01(-6.74%)
Sep 26, 2023 0.0821 0.0821 0.0772 0.0772 53,930 +0.00(+1.85%)
Sep 25, 2023 0.0742 0.0790 0.0758 0.0758 288,850 +0.01(+8.29%)
Sep 22, 2023 0.0700 0.0700 0.0655 0.0700 32,000 +0.00(+4.79%)
Sep 21, 2023 0.0703 0.0703 0.0668 0.0668 111,000 +0.00(+0.00%)
Sep 20, 2023 0.0668 0.0668 0.0668 0.0668 3,000 +0.00(+7.92%)
Sep 19, 2023 0.0685 0.0709 0.0619 0.0619 150,295 -0.00(-6.21%)
Sep 18, 2023 0.0660 0.0660 0.0660 0.0660 1,000 -0.00(-1.79%)
Sep 15, 2023 0.0680 0.0680 0.0634 0.0672 62,375 +0.00(+2.75%)
Sep 14, 2023 0.0700 0.0747 0.0629 0.0654 169,540 -0.00(-6.44%)
Sep 13, 2023 0.0696 0.0717 0.0696 0.0699 42,294 -0.00(-1.55%)
Sep 12, 2023 0.0691 0.0710 0.0691 0.0710 60,000 -0.00(-1.66%)
Sep 11, 2023 0.0609 0.0743 0.0609 0.0722 32,930 -0.00(-2.43%)
Sep 08, 2023 0.0693 0.0740 0.0682 0.0740 41,670 +0.01(+7.56%)
Sep 07, 2023 0.0702 0.0702 0.0688 0.0688 50,000 -0.01(-8.63%)
Sep 06, 2023 0.0742 0.0753 0.0742 0.0753 5,000 -0.00(-0.26%)
Sep 05, 2023 0.0755 0.0816 0.0755 0.0755 36,500 +0.00(+5.15%)
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.