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 29, 2019 0.2375 0.2375 0.2276 0.2360 103,300 +0.01(+2.61%)
Mar 28, 2019 0.2375 0.2375 0.2200 0.2300 180,138 -0.00(-2.13%)
Mar 27, 2019 0.2358 0.2400 0.2250 0.2350 419,253 -0.00(-0.34%)
Mar 26, 2019 0.2000 0.2399 0.2000 0.2358 236,424 +0.02(+7.18%)
Mar 25, 2019 0.2200 0.2400 0.2000 0.2200 31,761 +0.01(+4.76%)
Mar 22, 2019 0.1800 0.2100 0.1800 0.2100 60,000 +0.01(+5.00%)
Mar 21, 2019 0.1900 0.2050 0.1900 0.2000 197,061 +0.01(+5.26%)
Mar 20, 2019 0.1800 0.1900 0.1800 0.1900 44,000 +0.01(+5.56%)
Mar 18, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 15, 2019 0.1500 0.1775 0.1500 0.1700 22,400 +0.00(+0.00%)
Mar 14, 2019 0.1700 0.1700 0.1700 0.1700 630 -0.01(-5.56%)
Mar 13, 2019 0.1600 0.1800 0.1500 0.1800 40,851 +0.01(+5.88%)
Mar 12, 2019 0.1510 0.1700 0.1500 0.1700 64,396 +0.00(+0.00%)
Mar 11, 2019 0.1800 0.1800 0.1600 0.1700 25,274 -0.00(-2.86%)
Mar 08, 2019 0.1790 0.1900 0.1700 0.1750 36,100 -0.01(-2.78%)
Mar 07, 2019 0.1875 0.1900 0.1800 0.1800 28,500 -0.01(-5.26%)
Mar 06, 2019 0.1900 0.1900 0.1800 0.1900 40,414 -0.00(-1.96%)
Mar 05, 2019 0.3399 0.3490 0.1700 0.1938 203,942 -0.16(-44.63%)
Mar 04, 2019 0.1300 0.3500 0.1250 0.3500 65,760 +0.22(+174.51%)
Mar 01, 2019 0.1150 0.1275 0.1150 0.1275 14,000 -0.00(-1.92%)
Feb 28, 2019 0.1400 0.1400 0.1261 0.1300 41,050 +0.01(+5.69%)
Feb 27, 2019 0.1145 0.1230 0.1100 0.1230 15,000 +0.01(+9.14%)
Feb 26, 2019 0.1200 0.1295 0.0700 0.1127 162,950 -0.01(-6.08%)
Feb 25, 2019 0.1200 0.1200 0.1150 0.1200 2,833 +0.00(+0.00%)
Feb 22, 2019 0.1200 0.1200 0.1066 0.1200 61,000 +0.00(+0.00%)
Feb 21, 2019 0.1175 0.1200 0.1150 0.1200 34,300 +0.00(+0.00%)
Feb 20, 2019 0.1200 0.1271 0.1051 0.1200 157,226 -0.01(-7.69%)
Feb 19, 2019 0.1300 0.1300 0.1157 0.1300 38,011 +0.00(+0.00%)
Feb 15, 2019 0.1300 0.1300 0.1200 0.1300 35,600 +0.00(+0.00%)
Feb 14, 2019 0.1300 0.1300 0.1113 0.1300 17,800 +0.00(+0.00%)
Feb 13, 2019 0.1300 0.1300 0.1225 0.1300 1,700 +0.00(+0.00%)
Feb 12, 2019 0.1325 0.1325 0.1050 0.1300 45,300 -0.00(-1.89%)
Feb 08, 2019 0.1325 0.1325 0.1325 0 +0.00(+0.00%)
Feb 07, 2019 0.1325 0.1325 0.1275 0.1325 6,490 +0.00(+0.38%)
Feb 06, 2019 0.1325 0.1325 0.1006 0.1320 37,025 -0.00(-0.38%)
Feb 05, 2019 0.1325 0.1325 0.1325 0.1325 10,900 +0.00(+0.00%)
Feb 04, 2019 0.1313 0.1325 0.1250 0.1325 39,000 +0.00(+1.15%)
Feb 01, 2019 0.1400 0.1400 0.1288 0.1310 44,800 -0.00(-1.50%)
Jan 31, 2019 0.1300 0.1350 0.1290 0.1330 390,475 +0.00(+2.31%)
Jan 30, 2019 0.1325 0.1325 0.1295 0.1300 52,334 +0.00(+0.00%)
Jan 29, 2019 0.1300 0.1300 0.1275 0.1300 40,450 +0.00(+0.00%)
Jan 28, 2019 0.1300 0.1300 0.1250 0.1300 12,663 -0.00(-2.99%)
Jan 25, 2019 0.1300 0.1375 0.1250 0.1340 63,000 +0.00(+1.13%)
Jan 24, 2019 0.1300 0.1350 0.1250 0.1325 23,400 +0.01(+10.42%)
Jan 23, 2019 0.1300 0.1320 0.1200 0.1200 110,384 -0.01(-7.69%)
Jan 22, 2019 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Jan 18, 2019 0.1300 0.1350 0.1210 0.1350 83,000 +0.01(+3.85%)
Jan 17, 2019 0.1153 0.1300 0.1153 0.1300 2,800 +0.01(+4.00%)
Jan 16, 2019 0.1005 0.1325 0.1005 0.1250 30,754 -0.01(-3.85%)
Jan 15, 2019 0.1178 0.1300 0.1178 0.1300 20,600 -0.00(-3.35%)
Jan 14, 2019 0.1200 0.1375 0.1190 0.1345 36,100 +0.01(+12.08%)
Jan 11, 2019 0.1150 0.1200 0.1100 0.1200 13,800 +0.00(+0.00%)
Jan 10, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jan 09, 2019 0.1200 0.1200 0.1100 0.1200 22,075 +0.00(+0.00%)
Jan 08, 2019 0.1000 0.1300 0.1000 0.1200 66,581 +0.02(+20.00%)
Jan 07, 2019 0.1400 0.1400 0.0850 0.1000 124,444 -0.03(-23.08%)
Jan 04, 2019 0.1100 0.1400 0.0950 0.1300 90,700 +0.03(+27.70%)
Jan 03, 2019 0.1399 0.1399 0.1000 0.1018 119,055 -0.04(-26.18%)
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.