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 (%)
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%)
Sep 01, 2023 0.0716 0.0723 0.0700 0.0718 41,650 -0.00(-0.97%)
Aug 31, 2023 0.0751 0.0752 0.0688 0.0725 55,962 +0.00(+0.42%)
Aug 30, 2023 0.0745 0.0770 0.0715 0.0722 217,410 -0.00(-5.00%)
Aug 29, 2023 0.0740 0.0779 0.0720 0.0760 513,752 +0.00(+4.83%)
Aug 28, 2023 0.0750 0.0750 0.0720 0.0725 16,457 -0.00(-3.33%)
Aug 25, 2023 0.0750 0.0750 0.0733 0.0750 205,753 +0.00(+1.49%)
Aug 24, 2023 0.0750 0.0750 0.0708 0.0739 93,930 +0.00(+2.07%)
Aug 23, 2023 0.0740 0.0740 0.0723 0.0724 211,445 +0.01(+8.22%)
Aug 22, 2023 0.0750 0.0750 0.0669 0.0669 337,695 -0.00(-5.77%)
Aug 21, 2023 0.0577 0.0745 0.0577 0.0710 8,708 +0.01(+15.64%)
Aug 18, 2023 0.0671 0.0695 0.0577 0.0614 220,561 -0.01(-7.67%)
Aug 17, 2023 0.0673 0.0726 0.0616 0.0665 48,755 -0.00(-2.35%)
Aug 16, 2023 0.0700 0.0701 0.0675 0.0681 46,145 -0.00(-5.94%)
Aug 15, 2023 0.0750 0.0750 0.0689 0.0724 75,150 -0.00(-2.16%)
Aug 14, 2023 0.0725 0.0740 0.0725 0.0740 48,637 +0.00(+3.35%)
Aug 10, 2023 0.0716 0 -0.00(-1.51%)
Aug 09, 2023 0.0716 0.0740 0.0696 0.0727 54,000 +0.00(+2.68%)
Aug 08, 2023 0.0740 0.0740 0.0708 0.0708 1,225 -0.00(-4.32%)
Aug 07, 2023 0.0750 0.0750 0.0708 0.0740 26,775 +0.00(+1.37%)
Aug 04, 2023 0.0750 0.0750 0.0730 0.0730 700 -0.00(-0.95%)
Aug 03, 2023 0.0750 0.0750 0.0737 0.0737 11,500 -0.00(-3.03%)
Aug 02, 2023 0.0725 0.0760 0.0725 0.0760 16,206 +0.00(+6.00%)
Aug 01, 2023 0.0764 0.0764 0.0717 0.0717 1,600 -0.01(-6.88%)
Jul 31, 2023 0.0840 0.0840 0.0714 0.0770 91,200 +0.01(+8.45%)
Jul 28, 2023 0.0801 0.0801 0.0700 0.0710 174,683 -0.01(-11.91%)
Jul 26, 2023 0.0806 0 +0.01(+7.47%)
Jul 25, 2023 0.0840 0.0840 0.0750 0.0750 51,604 -0.00(-3.23%)
Jul 24, 2023 0.0813 0.0813 0.0775 0.0775 168,838 +0.00(+0.52%)
Jul 21, 2023 0.0781 0.0807 0.0771 0.0771 27,200 -0.00(-1.15%)
Jul 20, 2023 0.0766 0.0800 0.0766 0.0780 89,349 -0.00(-0.76%)
Jul 19, 2023 0.0788 0.0788 0.0786 0.0786 5,000 -0.00(-4.15%)
Jul 18, 2023 0.0756 0.0820 0.0710 0.0820 52,100 +0.01(+14.69%)
Jul 17, 2023 0.0715 0.0722 0.0715 0.0715 26,000 -0.00(-5.92%)
Jul 14, 2023 0.0739 0.0773 0.0722 0.0760 28,533 +0.00(+2.70%)
Jul 13, 2023 0.0739 0.0770 0.0730 0.0740 82,132 -0.00(-0.40%)
Jul 12, 2023 0.0747 0.0781 0.0743 0.0743 108,500 +0.00(+0.00%)
Jul 11, 2023 0.0732 0.0743 0.0710 0.0743 9,000 -0.01(-7.47%)
Jul 10, 2023 0.0750 0.0803 0.0750 0.0803 21,100 -0.00(-0.86%)
Jul 07, 2023 0.0767 0.0810 0.0710 0.0810 102,613 +0.01(+10.96%)
Jul 06, 2023 0.0750 0.0775 0.0730 0.0730 69,650 -0.00(-2.80%)
Jul 05, 2023 0.0800 0.0850 0.0751 0.0751 49,097 -0.00(-4.33%)
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.