Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Regenerx Biopharmaceuticals Inc (OP: RGRX )

0.0522 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 6, 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 (%)
Dec 31, 2019 0.1400 0.1597 0.1400 0.1400 56,400 +0.01(+3.70%)
Dec 30, 2019 0.1400 0.1400 0.1302 0.1350 52,905 +0.00(+0.00%)
Dec 27, 2019 0.1396 0.1440 0.1250 0.1350 96,200 -0.02(-12.90%)
Dec 26, 2019 0.1600 0.1600 0.1231 0.1550 81,166 +0.01(+3.33%)
Dec 24, 2019 0.1372 0.1550 0.1372 0.1500 20,400 +0.00(+0.00%)
Dec 23, 2019 0.1449 0.1500 0.1350 0.1500 37,232 +0.01(+7.14%)
Dec 20, 2019 0.1400 0.1400 0.1400 0.1400 30,100 +0.00(+0.00%)
Dec 19, 2019 0.1499 0.1499 0.1350 0.1400 54,997 +0.00(+1.08%)
Dec 18, 2019 0.1319 0.1385 0.1250 0.1385 23,450 -0.00(-1.07%)
Dec 17, 2019 0.1450 0.1461 0.1223 0.1400 39,350 -0.00(-0.78%)
Dec 16, 2019 0.1479 0.1479 0.1400 0.1411 17,115 -0.01(-5.24%)
Dec 13, 2019 0.1375 0.1489 0.1200 0.1489 78,700 +0.02(+14.27%)
Dec 12, 2019 0.1400 0.1450 0.1300 0.1303 46,770 -0.03(-17.95%)
Dec 11, 2019 0.1400 0.1588 0.1325 0.1588 45,100 +0.02(+13.43%)
Dec 10, 2019 0.1400 0.1400 0.1300 0.1400 89,620 +0.00(+0.72%)
Dec 09, 2019 0.1433 0.1479 0.1225 0.1390 136,184 -0.00(-0.71%)
Dec 06, 2019 0.1468 0.1599 0.1336 0.1400 48,300 +0.01(+4.71%)
Dec 05, 2019 0.1639 0.1639 0.1336 0.1337 62,799 -0.01(-7.92%)
Dec 04, 2019 0.1500 0.1648 0.1337 0.1452 22,664 +0.00(+0.21%)
Dec 03, 2019 0.1645 0.1645 0.1337 0.1449 34,488 +0.00(+1.68%)
Dec 02, 2019 0.1483 0.1640 0.1325 0.1425 31,801 +0.01(+7.47%)
Nov 29, 2019 0.1649 0.1649 0.1326 0.1326 6,100 -0.03(-19.59%)
Nov 27, 2019 0.1649 0.1649 0.1455 0.1649 4,600 +0.02(+15.72%)
Nov 26, 2019 0.1675 0.1675 0.1325 0.1425 118,100 -0.01(-8.06%)
Nov 25, 2019 0.1425 0.1615 0.1352 0.1550 7,600 +0.00(+2.24%)
Nov 22, 2019 0.1665 0.1665 0.1425 0.1516 14,100 +0.01(+8.29%)
Nov 21, 2019 0.1500 0.1500 0.1400 0.1400 22,357 -0.02(-14.63%)
Nov 20, 2019 0.1472 0.1640 0.1400 0.1640 9,301 -0.02(-8.79%)
Nov 19, 2019 0.1750 0.1798 0.1360 0.1798 73,180 +0.03(+19.87%)
Nov 18, 2019 0.1510 0.1700 0.1500 0.1500 5,399 +0.00(+1.69%)
Nov 15, 2019 0.1700 0.2000 0.1475 0.1475 39,400 -0.02(-13.24%)
Nov 14, 2019 0.1600 0.2000 0.1426 0.1700 66,585 +0.01(+6.25%)
Nov 13, 2019 0.1530 0.1650 0.1400 0.1600 20,800 +0.01(+4.58%)
Nov 12, 2019 0.1400 0.1530 0.1360 0.1530 42,546 +0.01(+9.29%)
Nov 11, 2019 0.1600 0.1600 0.1301 0.1400 59,425 -0.00(-1.96%)
Nov 08, 2019 0.1488 0.1538 0.1320 0.1428 31,500 -0.01(-4.80%)
Nov 07, 2019 0.1470 0.1500 0.1440 0.1500 4,210 +0.01(+4.17%)
Nov 06, 2019 0.1311 0.1520 0.1311 0.1440 11,000 +0.00(+2.13%)
Nov 05, 2019 0.1455 0.1455 0.1410 0.1410 20,280 +0.00(+0.71%)
Nov 04, 2019 0.1500 0.1599 0.1310 0.1400 79,512 -0.01(-6.67%)
Nov 01, 2019 0.1400 0.1500 0.1320 0.1500 47,200 +0.01(+7.14%)
Oct 31, 2019 0.1390 0.1550 0.1300 0.1400 175,416 -0.01(-9.68%)
Oct 30, 2019 0.1500 0.1550 0.1500 0.1550 32,033 +0.00(+2.99%)
Oct 29, 2019 0.1311 0.1505 0.1311 0.1505 3,000 +0.01(+5.61%)
Oct 28, 2019 0.1350 0.1425 0.1300 0.1425 25,800 +0.00(+0.00%)
Oct 25, 2019 0.1350 0.1425 0.1300 0.1425 32,400 +0.00(+0.00%)
Oct 24, 2019 0.1425 0.1425 0.1201 0.1425 14,209 +0.00(+1.79%)
Oct 23, 2019 0.1300 0.1425 0.1203 0.1400 72,600 +0.00(+0.00%)
Oct 22, 2019 0.1525 0.1525 0.1400 0.1400 7,700 -0.01(-9.68%)
Oct 21, 2019 0.1550 0.1550 0.1450 0.1550 21,955 +0.01(+3.33%)
Oct 18, 2019 0.1450 0.1550 0.1450 0.1500 43,900 -0.01(-6.25%)
Oct 17, 2019 0.1425 0.1600 0.1400 0.1600 45,864 +0.02(+14.29%)
Oct 16, 2019 0.1450 0.1600 0.1400 0.1400 47,628 -0.01(-6.67%)
Oct 15, 2019 0.1400 0.1500 0.1300 0.1500 18,675 +0.00(+0.00%)
Oct 14, 2019 0.1400 0.1500 0.1400 0.1500 6,400 -0.01(-6.13%)
Oct 11, 2019 0.1400 0.1598 0.1400 0.1598 3,000 +0.01(+6.53%)
Oct 10, 2019 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Oct 09, 2019 0.1600 0.1600 0.1500 0.1500 17,387 -0.01(-3.23%)
Oct 08, 2019 0.1500 0.1700 0.1500 0.1550 70,555 +0.00(+0.00%)
Oct 07, 2019 0.1750 0.1750 0.1451 0.1550 35,585 +0.00(+0.00%)
Oct 04, 2019 0.2000 0.2000 0.1450 0.1550 10,600 +0.01(+10.64%)
Oct 03, 2019 0.1300 0.1525 0.1300 0.1401 34,853 -0.02(-12.44%)
Oct 02, 2019 0.1300 0.1600 0.1300 0.1600 64,206 +0.01(+3.23%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.