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
Last Price Updated: 1:15 PM EDT, May 1, 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 31, 2019 0.1801 0.2000 0.1801 0.2000 18,100 +0.00(+0.00%)
May 30, 2019 0.2000 0.2000 0.1903 0.2000 2,233 +0.00(+0.00%)
May 29, 2019 0.2000 0.2000 0.1750 0.2000 65,505 +0.00(+0.00%)
May 28, 2019 0.2000 0.2000 0.1700 0.2000 138,190 +0.00(+0.00%)
May 24, 2019 0.2000 0.2000 0.2000 0.2000 28,100 +0.00(+0.00%)
May 23, 2019 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.70%)
May 22, 2019 0.1901 0.1986 0.1901 0.1986 1,701 -0.00(-0.70%)
May 21, 2019 0.2100 0.2100 0.1900 0.2000 94,928 -0.01(-4.76%)
May 20, 2019 0.2100 0.2100 0.1930 0.2100 10,934 +0.00(+0.00%)
May 17, 2019 0.2100 0.2100 0.1930 0.2100 12,300 +0.00(+0.00%)
May 16, 2019 0.2100 0.2100 0.2000 0.2100 73,858 +0.00(+0.00%)
May 15, 2019 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
May 14, 2019 0.2100 0.2100 0.2000 0.2100 63,656 +0.01(+5.00%)
May 13, 2019 0.1860 0.2050 0.1860 0.2000 93,787 +0.00(+0.00%)
May 10, 2019 0.1900 0.2000 0.1830 0.2000 82,500 +0.01(+5.26%)
May 09, 2019 0.1900 0.1900 0.1850 0.1900 12,329 +0.00(+0.00%)
May 07, 2019 0.1900 0.1900 0.1900 0 +0.02(+11.70%)
May 06, 2019 0.1890 0.1890 0.1701 0.1701 13,757 -0.02(-10.47%)
May 03, 2019 0.1886 0.1900 0.1756 0.1900 7,100 +0.00(+0.00%)
May 02, 2019 0.1550 0.1900 0.1550 0.1900 3,700 +0.00(+0.00%)
May 01, 2019 0.1715 0.1900 0.1706 0.1900 58,160 +0.01(+2.70%)
Apr 30, 2019 0.1897 0.1900 0.1830 0.1850 24,050 -0.01(-2.63%)
Apr 29, 2019 0.1820 0.1900 0.1820 0.1900 19,700 +0.00(+0.00%)
Apr 26, 2019 0.1895 0.1900 0.1895 0.1900 15,500 -0.01(-2.56%)
Apr 25, 2019 0.1950 0.1950 0.1950 0.1950 955 +0.01(+2.63%)
Apr 24, 2019 0.1710 0.1950 0.1710 0.1900 20,250 -0.00(-2.51%)
Apr 23, 2019 0.1863 0.1949 0.1825 0.1949 24,000 +0.01(+8.28%)
Apr 22, 2019 0.2124 0.2124 0.1600 0.1800 465,476 -0.03(-15.25%)
Apr 17, 2019 0.2124 0.2124 0.2124 0 +0.00(+1.14%)
Apr 16, 2019 0.2100 0.2100 0.2060 0.2100 22,828 +0.00(+0.00%)
Apr 15, 2019 0.2100 0.2100 0.2020 0.2100 3,253 +0.00(+0.00%)
Apr 12, 2019 0.2020 0.2190 0.2020 0.2100 12,100 -0.01(-4.55%)
Apr 11, 2019 0.2020 0.2200 0.2020 0.2200 4,000 +0.01(+4.76%)
Apr 10, 2019 0.2100 0.2100 0.2050 0.2100 24,933 +0.00(+1.94%)
Apr 09, 2019 0.2088 0.2088 0.2020 0.2060 9,428 +0.00(+0.49%)
Apr 08, 2019 0.2300 0.2300 0.2050 0.2050 108,370 -0.03(-10.87%)
Apr 05, 2019 0.2300 0.2300 0.2300 0.2300 9,100 +0.00(+0.00%)
Apr 04, 2019 0.2370 0.2370 0.2200 0.2300 64,885 -0.01(-2.95%)
Apr 03, 2019 0.2370 0.2370 0.2285 0.2370 27,000 +0.00(+0.85%)
Apr 02, 2019 0.2350 0.2350 0.2322 0.2350 8,621 -0.00(-0.84%)
Apr 01, 2019 0.2375 0.2375 0.2250 0.2370 97,007 +0.00(+0.42%)
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%)
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.