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 )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
May 29, 2015 0.4900 0.4900 0.4600 0.4800 35,455 +0.00(+0.00%)
May 28, 2015 0.4309 0.4800 0.4309 0.4800 182,620 +0.05(+11.65%)
May 27, 2015 0.4385 0.4385 0.4051 0.4299 77,960 -0.01(-1.96%)
May 26, 2015 0.4375 0.4500 0.4300 0.4385 36,600 -0.01(-2.56%)
May 22, 2015 0.4500 0.4500 0.4500 0 -0.01(-2.65%)
May 21, 2015 0.4600 0.4623 0.4211 0.4623 69,700 +0.00(+0.94%)
May 20, 2015 0.4999 0.4999 0.4350 0.4580 67,007 -0.03(-6.72%)
May 19, 2015 0.4910 0.5099 0.4500 0.4909 114,339 -0.01(-1.81%)
May 18, 2015 0.4870 0.5000 0.4830 0.5000 92,310 +0.00(+0.00%)
May 15, 2015 0.5000 0.5097 0.4850 0.5000 67,072 -0.00(-0.36%)
May 14, 2015 0.5000 0.5260 0.4940 0.5018 83,780 +0.00(+0.37%)
May 13, 2015 0.5022 0.5500 0.4650 0.5000 353,600 -0.05(-9.09%)
May 12, 2015 0.5605 0.5700 0.5360 0.5500 122,359 -0.01(-2.48%)
May 11, 2015 0.5700 0.5800 0.5251 0.5640 192,575 -0.01(-1.05%)
May 08, 2015 0.5500 0.5700 0.5230 0.5700 91,339 +0.03(+5.56%)
May 07, 2015 0.5450 0.5800 0.5200 0.5400 201,517 -0.01(-0.92%)
May 06, 2015 0.5800 0.5800 0.5401 0.5450 140,419 -0.03(-4.42%)
May 05, 2015 0.5850 0.5850 0.5660 0.5702 117,604 -0.01(-1.69%)
May 04, 2015 0.5500 0.6000 0.4790 0.5800 589,774 +0.06(+11.54%)
May 01, 2015 0.4500 0.5250 0.4300 0.5200 94,518 +0.07(+15.56%)
Apr 30, 2015 0.4570 0.4600 0.4101 0.4500 146,579 +0.01(+3.40%)
Apr 29, 2015 0.4500 0.4600 0.4130 0.4352 246,228 -0.05(-11.18%)
Apr 28, 2015 0.4505 0.5150 0.4505 0.4900 197,673 -0.01(-2.00%)
Apr 27, 2015 0.4605 0.5100 0.4510 0.5000 509,201 +0.03(+6.38%)
Apr 24, 2015 0.4550 0.4900 0.4550 0.4700 494,966 +0.01(+3.30%)
Apr 23, 2015 0.4300 0.4550 0.3601 0.4550 194,004 +0.03(+5.81%)
Apr 22, 2015 0.4500 0.4700 0.4005 0.4300 263,739 -0.02(-4.44%)
Apr 21, 2015 0.3850 0.4500 0.3850 0.4500 467,278 +0.06(+15.38%)
Apr 20, 2015 0.3632 0.4000 0.3600 0.3900 197,846 +0.01(+2.63%)
Apr 17, 2015 0.3780 0.3885 0.3500 0.3800 110,019 +0.01(+1.99%)
Apr 16, 2015 0.3600 0.3800 0.3300 0.3726 133,250 +0.01(+2.28%)
Apr 15, 2015 0.3880 0.3885 0.3241 0.3643 68,085 -0.02(-5.38%)
Apr 14, 2015 0.3800 0.3900 0.3655 0.3850 104,947 +0.01(+2.70%)
Apr 13, 2015 0.3350 0.3980 0.3350 0.3749 259,601 +0.04(+11.90%)
Apr 10, 2015 0.3100 0.3400 0.3100 0.3350 74,550 +0.02(+6.86%)
Apr 09, 2015 0.3005 0.3340 0.3000 0.3135 183,220 +0.01(+4.84%)
Apr 08, 2015 0.3056 0.3056 0.2750 0.2990 92,825 +0.01(+3.11%)
Apr 07, 2015 0.2700 0.2980 0.2600 0.2900 75,185 +0.03(+10.27%)
Apr 06, 2015 0.2550 0.2700 0.2500 0.2630 23,673 -0.01(-2.59%)
Apr 02, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 01, 2015 0.2900 0.2900 0.2596 0.2700 33,700 +0.01(+4.45%)
Mar 31, 2015 0.2600 0.2600 0.2550 0.2585 23,700 +0.00(+0.79%)
Mar 30, 2015 0.2380 0.2599 0.2380 0.2565 40,300 +0.02(+8.79%)
Mar 27, 2015 0.2730 0.2800 0.2110 0.2357 109,475 -0.03(-12.69%)
Mar 26, 2015 0.2451 0.3355 0.2450 0.2700 162,610 +0.01(+3.08%)
Mar 25, 2015 0.2725 0.2725 0.2401 0.2619 190,350 -0.01(-3.88%)
Mar 24, 2015 0.2675 0.2770 0.2650 0.2725 32,050 -0.01(-1.98%)
Mar 23, 2015 0.2600 0.2800 0.2600 0.2780 19,554 +0.01(+2.96%)
Mar 20, 2015 0.2698 0.2800 0.2600 0.2700 86,396 +0.00(+0.07%)
Mar 19, 2015 0.2629 0.2698 0.2550 0.2698 18,999 +0.01(+2.39%)
Mar 18, 2015 0.2620 0.2635 0.2502 0.2635 24,980 -0.01(-2.37%)
Mar 17, 2015 0.2525 0.2699 0.2521 0.2699 62,515 -0.00(-0.04%)
Mar 16, 2015 0.3030 0.3050 0.2700 0.2700 65,182 -0.03(-11.48%)
Mar 13, 2015 0.3050 0.3050 0.2900 0.3050 53,634 +0.02(+5.17%)
Mar 12, 2015 0.3300 0.3300 0.2701 0.2900 99,410 -0.03(-10.49%)
Mar 11, 2015 0.3006 0.3700 0.3000 0.3240 84,053 -0.01(-1.82%)
Mar 10, 2015 0.3470 0.3750 0.3000 0.3300 412,523 -0.01(-2.80%)
Mar 09, 2015 0.2600 0.3630 0.2500 0.3395 643,490 +0.08(+30.58%)
Mar 06, 2015 0.2400 0.2600 0.2400 0.2600 54,727 +0.01(+4.00%)
Mar 05, 2015 0.2300 0.2500 0.2300 0.2500 33,655 +0.01(+3.56%)
Mar 04, 2015 0.2530 0.2250 0.2414 48,699 +0.01(+6.11%)
Mar 03, 2015 0.2380 0.2380 0.2275 0.2275 98,033 -0.01(-4.41%)
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.