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 28, 2021 0.2999 0.3025 0.2825 0.3025 42,472 +0.02(+6.14%)
May 27, 2021 0.2699 0.2999 0.2501 0.2850 59,902 +0.01(+2.70%)
May 26, 2021 0.2900 0.2900 0.2750 0.2775 21,990 -0.01(-2.22%)
May 25, 2021 0.2010 0.3000 0.2010 0.2838 14,947 +0.01(+5.11%)
May 24, 2021 0.2600 0.2800 0.2520 0.2700 39,852 -0.01(-4.15%)
May 21, 2021 0.2811 0.3000 0.2463 0.2817 146,950 -0.02(-6.72%)
May 20, 2021 0.3140 0.3140 0.3001 0.3020 80,507 -0.01(-2.58%)
May 19, 2021 0.3140 0.3140 0.2811 0.3100 74,940 +0.01(+1.64%)
May 18, 2021 0.3100 0.3150 0.2900 0.3050 107,384 +0.00(+0.03%)
May 17, 2021 0.3000 0.3308 0.2656 0.3049 231,988 +0.02(+5.50%)
May 14, 2021 0.2500 0.3089 0.2350 0.2890 712,433 +0.08(+36.97%)
May 13, 2021 0.2199 0.2399 0.1941 0.2110 66,153 -0.01(-4.09%)
May 12, 2021 0.2200 0.2300 0.2100 0.2200 58,240 -0.01(-2.22%)
May 11, 2021 0.2101 0.2600 0.1861 0.2250 107,796 -0.01(-5.02%)
May 10, 2021 0.2301 0.2450 0.1914 0.2369 17,338 +0.00(+1.89%)
May 07, 2021 0.2450 0.2450 0.2100 0.2325 55,811 -0.01(-5.10%)
May 06, 2021 0.2390 0.2450 0.2335 0.2450 55,236 +0.00(+0.29%)
May 05, 2021 0.2444 0.2444 0.2301 0.2443 36,527 -0.00(-0.24%)
May 04, 2021 0.2150 0.2450 0.2150 0.2449 30,906 +0.02(+7.79%)
May 03, 2021 0.2450 0.2450 0.2150 0.2272 4,752 -0.00(-1.22%)
Apr 30, 2021 0.2249 0.2450 0.2000 0.2300 59,500 +0.01(+2.27%)
Apr 29, 2021 0.2226 0.2250 0.2000 0.2249 19,898 -0.00(-0.04%)
Apr 28, 2021 0.2301 0.2301 0.2204 0.2250 41,797 -0.01(-4.26%)
Apr 27, 2021 0.2399 0.2400 0.2202 0.2350 47,427 -0.01(-2.08%)
Apr 26, 2021 0.2449 0.2449 0.2300 0.2400 37,300 -0.01(-2.04%)
Apr 23, 2021 0.2301 0.2450 0.2290 0.2450 103,700 +0.01(+2.21%)
Apr 22, 2021 0.2324 0.2397 0.2201 0.2397 98,785 +0.01(+4.22%)
Apr 21, 2021 0.2390 0.2397 0.2095 0.2300 125,635 -0.01(-2.79%)
Apr 20, 2021 0.2148 0.2400 0.2050 0.2366 118,198 +0.03(+12.94%)
Apr 19, 2021 0.1950 0.2095 0.1799 0.2095 159,892 +0.02(+7.99%)
Apr 16, 2021 0.1852 0.1950 0.1852 0.1940 131,000 +0.01(+4.81%)
Apr 15, 2021 0.1900 0.2050 0.1850 0.1851 26,466 -0.01(-5.32%)
Apr 14, 2021 0.2048 0.2048 0.1850 0.1955 130,329 +0.01(+3.17%)
Apr 13, 2021 0.2001 0.2100 0.1750 0.1895 192,777 -0.00(-0.26%)
Apr 12, 2021 0.2274 0.2274 0.1800 0.1900 245,034 -0.03(-13.12%)
Apr 09, 2021 0.2200 0.2300 0.2100 0.2187 109,300 -0.01(-2.80%)
Apr 08, 2021 0.2350 0.2399 0.2200 0.2250 21,962 -0.01(-4.05%)
Apr 07, 2021 0.2500 0.2500 0.2200 0.2345 79,945 +0.00(+0.34%)
Apr 06, 2021 0.2300 0.2450 0.2100 0.2337 128,732 +0.00(+1.17%)
Apr 05, 2021 0.2300 0.2588 0.2300 0.2310 90,221 -0.02(-6.67%)
Apr 01, 2021 0.2623 0.2623 0.2300 0.2475 52,700 -0.00(-1.00%)
Mar 31, 2021 0.2740 0.2977 0.2500 0.2500 114,717 -0.03(-9.09%)
Mar 30, 2021 0.2500 0.2750 0.2400 0.2750 70,440 +0.02(+7.89%)
Mar 29, 2021 0.2530 0.2600 0.2500 0.2549 61,165 -0.00(-1.01%)
Mar 26, 2021 0.2600 0.2600 0.2500 0.2575 96,900 -0.00(-0.92%)
Mar 25, 2021 0.2800 0.2800 0.2300 0.2599 85,279 -0.01(-1.92%)
Mar 24, 2021 0.2760 0.2760 0.2400 0.2650 147,489 -0.01(-3.64%)
Mar 23, 2021 0.2659 0.2800 0.2400 0.2750 389,963 +0.01(+3.42%)
Mar 22, 2021 0.2640 0.3230 0.2585 0.2659 567,271 +0.01(+3.26%)
Mar 19, 2021 0.2411 0.2770 0.2300 0.2575 588,700 +0.00(+0.23%)
Mar 18, 2021 0.3500 0.5050 0.2000 0.2569 3,149,622 -0.39(-60.48%)
Mar 17, 2021 0.7200 0.7200 0.6500 0.6500 100,594 -0.02(-2.26%)
Mar 16, 2021 0.7100 0.7100 0.6645 0.6650 47,391 -0.02(-2.92%)
Mar 15, 2021 0.7228 0.7248 0.6500 0.6850 73,359 +0.02(+2.24%)
Mar 12, 2021 0.6300 0.7000 0.6300 0.6700 42,700 +0.05(+8.06%)
Mar 11, 2021 0.6200 0.6400 0.6000 0.6200 20,384 -0.01(-1.59%)
Mar 10, 2021 0.6250 0.6810 0.6000 0.6300 82,479 +0.01(+0.80%)
Mar 09, 2021 0.6700 0.6700 0.5801 0.6250 66,827 -0.03(-3.85%)
Mar 08, 2021 0.6775 0.7300 0.6300 0.6500 77,990 -0.01(-0.76%)
Mar 05, 2021 0.6475 0.6700 0.6050 0.6550 84,700 -0.01(-0.76%)
Mar 04, 2021 0.6300 0.6750 0.6200 0.6600 96,826 +0.01(+1.54%)
Mar 03, 2021 0.7000 0.7000 0.6150 0.6500 109,177 -0.03(-4.41%)
Mar 02, 2021 0.7093 0.7100 0.6700 0.6800 96,759 +0.00(+0.00%)
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.