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 (%)
Mar 31, 2014 0.2064 0.2064 0.1900 0.1979 26,911 -0.01(-2.80%)
Mar 28, 2014 0.1910 0.2300 0.1900 0.2036 0 -0.01(-3.92%)
Mar 27, 2014 0.1755 0.2119 0.1755 0.2119 35,609 +0.01(+5.95%)
Mar 26, 2014 0.2150 0.2150 0.1700 0.2000 196,715 -0.01(-4.76%)
Mar 25, 2014 0.2100 0.2100 0.2000 0.2100 27,418 +0.00(+2.14%)
Mar 24, 2014 0.2110 0.2110 0.1900 0.2056 33,200 -0.01(-5.25%)
Mar 21, 2014 0.2153 0.2200 0.2070 0.2170 50,100 +0.00(+0.93%)
Mar 20, 2014 0.2160 0.2200 0.2130 0.2150 22,100 -0.00(-0.46%)
Mar 19, 2014 0.2135 0.2170 0.2135 0.2160 10,998 +0.01(+3.60%)
Mar 18, 2014 0.2100 0.2136 0.1970 0.2085 8,220 -0.00(-0.71%)
Mar 17, 2014 0.2200 0.2200 0.1700 0.2100 55,763 -0.01(-4.55%)
Mar 14, 2014 0.2245 0.2300 0.2000 0.2200 0 -0.00(-0.27%)
Mar 13, 2014 0.2130 0.2206 0.2051 0.2206 15,615 -0.01(-2.60%)
Mar 12, 2014 0.2299 0.2400 0.2101 0.2265 97,140 +0.01(+4.43%)
Mar 11, 2014 0.1755 0.2500 0.1700 0.2169 190,265 +0.04(+23.59%)
Mar 10, 2014 0.2004 0.2004 0.1755 0.1755 95,056 -0.02(-10.82%)
Mar 07, 2014 0.1930 0.2030 0.1700 0.1968 0 +0.01(+3.52%)
Mar 06, 2014 0.2300 0.2300 0.1901 0.1901 15,549 -0.01(-4.95%)
Mar 05, 2014 0.2290 0.2290 0.1900 0.2000 73,370 +0.00(+0.15%)
Mar 04, 2014 0.1995 0.2300 0.1761 0.1997 87,050 +0.00(+2.41%)
Mar 03, 2014 0.1979 0.2150 0.1871 0.1950 159,300 -0.00(-1.52%)
Feb 28, 2014 0.1771 0.1980 0.1770 0.1980 0 +0.00(+1.54%)
Feb 27, 2014 0.1850 0.1950 0.1850 0.1950 36,550 +0.01(+7.73%)
Feb 26, 2014 0.1770 0.1810 0.1770 0.1810 4,875 -0.00(-2.16%)
Feb 25, 2014 0.1807 0.1949 0.1770 0.1850 42,600 -0.01(-2.63%)
Feb 24, 2014 0.2200 0.2300 0.1857 0.1900 318,439 +0.00(+2.32%)
Feb 21, 2014 0.1862 0.1862 0.1740 0.1857 0 -0.00(-0.27%)
Feb 20, 2014 0.1930 0.1934 0.1711 0.1862 54,610 -0.01(-3.17%)
Feb 19, 2014 0.1977 0.2000 0.1700 0.1923 55,500 -0.01(-2.73%)
Feb 18, 2014 0.2155 0.2200 0.1830 0.1977 60,100 -0.00(-1.15%)
Feb 14, 2014 0.2000 0.2000 0.2000 0 +0.00(+1.01%)
Feb 13, 2014 0.1875 0.1980 0.1875 0.1980 1,500 +0.00(+2.06%)
Feb 12, 2014 0.1875 0.2000 0.1875 0.1940 8,707 -0.01(-3.00%)
Feb 11, 2014 0.2100 0.2100 0.1753 0.2000 45,400 -0.01(-3.85%)
Feb 10, 2014 0.1900 0.2080 0.1760 0.2080 78,200 +0.01(+4.00%)
Feb 07, 2014 0.2200 0.2200 0.1810 0.2000 0 +0.00(+0.05%)
Feb 06, 2014 0.2220 0.2220 0.1700 0.1999 136,689 -0.02(-10.76%)
Feb 05, 2014 0.2500 0.2500 0.2000 0.2240 229,410 -0.03(-10.40%)
Feb 04, 2014 0.2500 0.2500 0.2300 0.2500 167,260 +0.00(+0.00%)
Feb 03, 2014 0.2600 0.2640 0.2310 0.2500 62,434 +0.00(+0.00%)
Jan 31, 2014 0.2690 0.2690 0.2188 0.2500 0 +0.00(+0.00%)
Jan 30, 2014 0.2850 0.2850 0.2500 0.2500 630,840 -0.03(-10.71%)
Jan 29, 2014 0.2000 0.2800 0.1990 0.2800 901,155 +0.09(+47.37%)
Jan 28, 2014 0.1950 0.2000 0.1791 0.1900 107,750 +0.00(+2.04%)
Jan 27, 2014 0.1700 0.1980 0.1700 0.1862 328,842 +0.02(+12.85%)
Jan 24, 2014 0.1390 0.1650 0.1211 0.1650 0 +0.03(+21.15%)
Jan 23, 2014 0.1260 0.1390 0.1260 0.1362 213,319 +0.01(+7.58%)
Jan 22, 2014 0.1210 0.1270 0.1195 0.1266 100,672 +0.01(+4.63%)
Jan 21, 2014 0.1300 0.1300 0.1170 0.1210 124,597 +0.01(+5.13%)
Jan 17, 2014 0.1151 0.1151 0.1151 0 +0.00(+0.09%)
Jan 16, 2014 0.0949 0.1200 0.0920 0.1150 345,810 +0.03(+33.57%)
Jan 15, 2014 0.0900 0.1000 0.0850 0.0861 111,350 +0.00(+1.29%)
Jan 14, 2014 0.0900 0.0940 0.0850 0.0850 116,400 -0.00(-5.56%)
Jan 13, 2014 0.0750 0.0946 0.0750 0.0900 209,800 +0.01(+19.68%)
Jan 10, 2014 0.0802 0.0916 0.0752 0.0752 112,000 -0.01(-6.35%)
Jan 09, 2014 0.0900 0.0950 0.0803 0.0803 172,138 -0.01(-10.78%)
Jan 08, 2014 0.1030 0.1100 0.0900 0.0900 536,189 -0.01(-11.94%)
Jan 07, 2014 0.0801 0.1100 0.0801 0.1022 538,000 +0.02(+26.96%)
Jan 06, 2014 0.1080 0.1080 0.0800 0.0805 305,580 -0.03(-26.75%)
Jan 03, 2014 0.1555 0.1750 0.0900 0.1099 0 -0.03(-20.07%)
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.