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 +0.0005 (+7.14%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 23, 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 (%)
Apr 30, 2024 0.0068 0.0075 0.0068 0.0070 278,055 +0.00(+0.00%)
Apr 29, 2024 0.0075 0.0075 0.0065 0.0070 111,000 +0.00(+2.94%)
Apr 26, 2024 0.0070 0.0080 0.0068 0.0068 767,100 -0.00(-9.33%)
Apr 25, 2024 0.0075 0.0085 0.0057 0.0075 957,875 +0.00(+0.00%)
Apr 24, 2024 0.0079 0.0079 0.0075 0.0075 130,100 +0.00(+4.17%)
Apr 23, 2024 0.0072 0.0074 0.0072 0.0072 100,000 -0.00(-15.29%)
Apr 22, 2024 0.0078 0.0085 0.0067 0.0085 109,625 +0.00(+23.19%)
Apr 19, 2024 0.0070 0.0089 0.0069 0.0069 249,121 -0.00(-24.18%)
Apr 18, 2024 0.0070 0.0091 0.0070 0.0091 115,000 +0.00(+26.39%)
Apr 17, 2024 0.0070 0.0099 0.0070 0.0072 274,701 -0.00(-28.00%)
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 15,200 +0.00(+0.00%)
Apr 15, 2024 0.0076 0.0100 0.0076 0.0100 20,000 -0.00(-4.76%)
Apr 12, 2024 0.0073 0.0105 0.0068 0.0105 925,998 +0.00(+20.69%)
Apr 11, 2024 0.0107 0.0107 0.0074 0.0087 1,418,095 -0.00(-19.44%)
Apr 10, 2024 0.0082 0.0108 0.0074 0.0108 544,756 +0.00(+35.00%)
Apr 09, 2024 0.0111 0.0161 0.0074 0.0080 469,054 -0.00(-27.27%)
Apr 08, 2024 0.0097 0.0110 0.0070 0.0110 823,200 -0.00(-20.86%)
Apr 05, 2024 0.0096 0.0143 0.0096 0.0139 802,725 +0.01(+61.63%)
Apr 04, 2024 0.0075 0.0095 0.0075 0.0086 1,841,401 +0.00(+16.22%)
Apr 03, 2024 0.0097 0.0097 0.0068 0.0074 824,564 -0.00(-23.71%)
Apr 02, 2024 0.0093 0.0097 0.0048 0.0097 2,109,467 +0.00(+11.49%)
Apr 01, 2024 0.0074 0.0110 0.0074 0.0087 2,295,888 -0.00(-25.64%)
Mar 28, 2024 0.0114 0.0119 0.0100 0.0117 217,811 +0.00(+6.36%)
Mar 27, 2024 0.0150 0.0150 0.0092 0.0110 1,176,358 -0.01(-42.11%)
Mar 26, 2024 0.0183 0.0190 0.0183 0.0190 321,224 +0.00(+1.06%)
Mar 25, 2024 0.0190 0.0190 0.0185 0.0188 129,124 +0.00(+0.00%)
Mar 22, 2024 0.0230 0.0231 0.0169 0.0188 2,107,628 -0.00(-15.32%)
Mar 21, 2024 0.0304 0.0304 0.0222 0.0222 374,198 -0.00(-16.23%)
Mar 20, 2024 0.0259 0.0265 0.0256 0.0265 323,260 +0.00(+3.11%)
Mar 19, 2024 0.0220 0.0261 0.0220 0.0257 242,330 +0.00(+0.00%)
Mar 18, 2024 0.0260 0.0265 0.0256 0.0257 72,600 -0.00(-2.65%)
Mar 15, 2024 0.0248 0.0265 0.0230 0.0264 98,902 +0.00(+1.54%)
Mar 14, 2024 0.0299 0.0299 0.0260 0.0260 132,000 -0.00(-13.33%)
Mar 13, 2024 0.0298 0.0350 0.0280 0.0300 244,765 +0.00(+8.70%)
Mar 12, 2024 0.0350 0.0350 0.0276 0.0276 95,075 +0.00(+3.76%)
Mar 11, 2024 0.0350 0.0350 0.0264 0.0266 181,496 -0.00(-7.32%)
Mar 08, 2024 0.0295 0.0299 0.0287 0.0287 157,137 -0.01(-18.00%)
Mar 07, 2024 0.0300 0.0350 0.0300 0.0350 69,870 +0.01(+16.67%)
Mar 06, 2024 0.0334 0.0334 0.0300 0.0300 132,920 -0.00(-10.71%)
Mar 05, 2024 0.0300 0.0336 0.0250 0.0336 454,980 +0.00(+5.00%)
Mar 04, 2024 0.0320 0.0320 0.0320 0.0320 100 -0.00(-6.16%)
Mar 01, 2024 0.0318 0.0341 0.0300 0.0341 124,625 +0.00(+7.23%)
Feb 29, 2024 0.0325 0.0337 0.0318 0.0318 88,000 -0.00(-9.14%)
Feb 27, 2024 0.0350 0 +0.00(+0.00%)
Feb 26, 2024 0.0350 0.0350 0.0350 0.0350 53,000 +0.00(+9.03%)
Feb 23, 2024 0.0373 0.0373 0.0321 0.0321 10,100 -0.00(-10.83%)
Feb 22, 2024 0.0340 0.0360 0.0330 0.0360 49,900 -0.00(-3.74%)
Feb 21, 2024 0.0378 0.0378 0.0290 0.0374 17,250 -0.00(-0.80%)
Feb 20, 2024 0.0349 0.0377 0.0349 0.0377 7,553 +0.00(+10.56%)
Feb 16, 2024 0.0336 0.0379 0.0300 0.0341 336,000 -0.00(-11.66%)
Feb 15, 2024 0.0386 0.0386 0.0386 0.0386 100 +0.00(+1.31%)
Feb 14, 2024 0.0386 0.0386 0.0325 0.0381 93,941 +0.00(+3.81%)
Feb 13, 2024 0.0383 0.0386 0.0363 0.0367 60,700 -0.00(-4.68%)
Feb 12, 2024 0.0385 0.0385 0.0350 0.0385 4,600 +0.00(+8.76%)
Feb 09, 2024 0.0354 0.0386 0.0354 0.0354 200 -0.00(-1.67%)
Feb 08, 2024 0.0360 0.0360 0.0360 0.0360 870 +0.00(+0.00%)
Feb 07, 2024 0.0368 0.0368 0.0360 0.0360 27,475 -0.00(-6.01%)
Feb 06, 2024 0.0390 0.0390 0.0350 0.0383 98,844 -0.00(-6.59%)
Feb 05, 2024 0.0410 0.0410 0.0410 0.0410 129 +0.00(+9.63%)
Feb 02, 2024 0.0374 0.0385 0.0363 0.0374 30,545 +0.00(+3.03%)
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.