RGC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 14 2024 | 0.275 | 0.025 | 10.00% | 0.285 | 0.285 | 0.255 | 6,000 |
May 13 2024 | 0.25 | -0.035 | -12.28% | 0.255 | 0.275 | 0.25 | 101,000 |
May 10 2024 | 0.285 | 0.01 | 3.64% | 0.285 | 0.285 | 0.285 | 2,002 |
May 09 2024 | 0.275 | 0.025 | 10.00% | 0.25 | 0.28 | 0.25 | 44,500 |
May 08 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.26 | 0.25 | 61,000 |
May 07 2024 | 0.25 | -0.01 | -3.85% | 0.245 | 0.26 | 0.245 | 15,500 |
May 06 2024 | 0.26 | 0.02 | 8.33% | 0.26 | 0.26 | 0.23 | 60,540 |
May 03 2024 | 0.24 | -0.005 | -2.04% | 0.26 | 0.26 | 0.24 | 1,500 |
May 02 2024 | 0.245 | -0.04 | -14.04% | 0.26 | 0.26 | 0.245 | 20,500 |
May 01 2024 | 0.285 | -0.005 | -1.72% | 0.28 | 0.285 | 0.27 | 10,500 |
Apr 30 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
Apr 29 2024 | 0.29 | -0.015 | -4.92% | 0.29 | 0.29 | 0.29 | 0 |
Apr 26 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.305 | 0.305 | 0 |
Apr 25 2024 | 0.305 | 0.00 | 0.00% | 0.285 | 0.305 | 0.275 | 14,000 |
Apr 24 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.305 | 0.305 | 0 |
Apr 23 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.305 | 0.305 | 0 |
Apr 22 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.305 | 0.305 | 0 |
Apr 19 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.305 | 0.305 | 500 |
Apr 18 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.305 | 0.305 | 0 |
Apr 17 2024 | 0.305 | 0.00 | 0.00% | 0.31 | 0.31 | 0.29 | 6,000 |
Apr 16 2024 | 0.305 | -0.045 | -12.86% | 0.31 | 0.31 | 0.26 | 27,500 |
Apr 15 2024 | 0.35 | 0.02 | 6.06% | 0.33 | 0.35 | 0.33 | 21,000 |
Apr 12 2024 | 0.33 | -0.03 | -8.33% | 0.33 | 0.34 | 0.305 | 36,500 |
Apr 11 2024 | 0.36 | 0.02 | 5.88% | 0.37 | 0.37 | 0.35 | 5,500 |
Apr 10 2024 | 0.34 | 0.02 | 6.25% | 0.335 | 0.34 | 0.33 | 72,500 |
Apr 09 2024 | 0.32 | 0.04 | 14.29% | 0.30 | 0.37 | 0.30 | 39,000 |
Apr 08 2024 | 0.28 | -0.02 | -6.67% | 0.29 | 0.29 | 0.28 | 8,500 |
Apr 05 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.29 | 20,000 |
Apr 04 2024 | 0.30 | -0.01 | -3.23% | 0.30 | 0.30 | 0.30 | 8,000 |
Apr 03 2024 | 0.31 | 0.00 | 0.00% | 0.29 | 0.31 | 0.285 | 9,500 |
Apr 02 2024 | 0.31 | 0.01 | 3.33% | 0.30 | 0.32 | 0.27 | 17,500 |
Apr 01 2024 | 0.30 | 0.05 | 20.00% | 0.245 | 0.32 | 0.235 | 40,000 |
Mar 28 2024 | 0.25 | 0.06 | 31.58% | 0.19 | 0.25 | 0.18 | 12,349 |
Mar 27 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 1,000 |
Mar 26 2024 | 0.19 | 0.00 | 0.00% | 0.185 | 0.19 | 0.18 | 6,000 |
Mar 25 2024 | 0.19 | -0.005 | -2.56% | 0.19 | 0.19 | 0.19 | 11,500 |
Mar 22 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 0 |
Mar 21 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 0 |
Mar 20 2024 | 0.195 | 0.005 | 2.63% | 0.19 | 0.195 | 0.19 | 7,500 |
Mar 19 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Mar 18 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 500 |
Mar 15 2024 | 0.19 | 0.02 | 11.76% | 0.165 | 0.19 | 0.16 | 59,000 |
Mar 14 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 500 |
Mar 13 2024 | 0.17 | 0.01 | 6.25% | 0.17 | 0.17 | 0.17 | 500 |
Mar 12 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 44,500 |
Mar 11 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 29,000 |
Mar 08 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 68,000 |
Mar 07 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.185 | 0.155 | 71,000 |
Mar 06 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.16 | 0.155 | 80,000 |
Mar 05 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.18 | 0.16 | 39,554 |
Mar 04 2024 | 0.165 | 0.00 | 0.00% | 0.17 | 0.17 | 0.165 | 5,500 |
Mar 01 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0 |
Feb 29 2024 | 0.165 | -0.03 | -15.38% | 0.17 | 0.17 | 0.165 | 32,500 |
Feb 28 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 0 |
Feb 27 2024 | 0.195 | 0.02 | 11.43% | 0.175 | 0.195 | 0.17 | 44,500 |
Feb 26 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.17 | 24,500 |
Feb 23 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 500 |
Feb 22 2024 | 0.175 | -0.005 | -2.78% | 0.175 | 0.175 | 0.17 | 21,500 |
Feb 21 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
Feb 20 2024 | 0.18 | -0.01 | -5.26% | 0.18 | 0.18 | 0.18 | 1,000 |
Feb 16 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Feb 15 2024 | 0.19 | 0.015 | 8.57% | 0.19 | 0.19 | 0.19 | 3,000 |