RGL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 26 2021 | 0.046 | 0.001 | 2.22% | 0.045 | 0.046 | 0.044 | 745,749 |
Feb 25 2021 | 0.045 | 0.00 | 0.0% | 0.045 | 0.046 | 0.045 | 366,660 |
Feb 24 2021 | 0.045 | 0.005 | 12.5% | 0.046 | 0.048 | 0.044 | 722,633 |
Feb 23 2021 | 0.04 | 0.00 | 0.0% | 0.04 | 0.04 | 0.04 | 0.00 |
Feb 22 2021 | 0.04 | 0.00 | 0.0% | 0.041 | 0.043 | 0.04 | 348,192 |
Feb 19 2021 | 0.04 | -0.002 | -4.76% | 0.043 | 0.043 | 0.04 | 701,617 |
Feb 18 2021 | 0.042 | -0.002 | -4.55% | 0.045 | 0.045 | 0.042 | 1,413,987 |
Feb 17 2021 | 0.044 | -0.001 | -2.22% | 0.044 | 0.044 | 0.042 | 638,834 |
Feb 16 2021 | 0.045 | 0.002 | 4.65% | 0.043 | 0.045 | 0.043 | 302,686 |
Feb 15 2021 | 0.043 | -0.001 | -2.27% | 0.044 | 0.045 | 0.043 | 459,703 |
Feb 12 2021 | 0.044 | 0.00 | 0.0% | 0.045 | 0.046 | 0.044 | 117,542 |
Feb 11 2021 | 0.044 | 0.001 | 2.33% | 0.046 | 0.048 | 0.043 | 1,306,850 |
Feb 10 2021 | 0.043 | 0.00 | 0.0% | 0.043 | 0.045 | 0.042 | 1,204,716 |
Feb 09 2021 | 0.043 | 0.00 | 0.0% | 0.043 | 0.044 | 0.043 | 821,595 |
Feb 08 2021 | 0.043 | -0.003 | -6.52% | 0.047 | 0.047 | 0.042 | 2,615,262 |
Feb 05 2021 | 0.046 | 0.00 | 0.0% | 0.046 | 0.046 | 0.046 | 139,950 |
Feb 04 2021 | 0.046 | 0.00 | 0.0% | 0.046 | 0.046 | 0.045 | 679,169 |
Feb 03 2021 | 0.046 | 0.003 | 6.98% | 0.044 | 0.046 | 0.044 | 548,538 |
Feb 02 2021 | 0.043 | -0.001 | -2.27% | 0.044 | 0.045 | 0.043 | 955,198 |
Feb 01 2021 | 0.044 | -0.001 | -2.22% | 0.048 | 0.048 | 0.037 | 3,073,582 |
Jan 29 2021 | 0.045 | -0.003 | -6.25% | 0.05 | 0.05 | 0.045 | 1,584,898 |
Jan 28 2021 | 0.048 | -0.003 | -5.88% | 0.051 | 0.051 | 0.047 | 3,152,240 |
Jan 27 2021 | 0.051 | -0.001 | -1.92% | 0.054 | 0.055 | 0.051 | 1,065,387 |
Jan 26 2021 | 0.052 | 0.00 | +0.00% | 0.052 | 0.054 | 0.052 | 0.00 |
Jan 25 2021 | 0.052 | 0.00 | 0.0% | 0.052 | 0.054 | 0.052 | 901,717 |
Jan 22 2021 | 0.052 | -0.001 | -1.89% | 0.055 | 0.055 | 0.051 | 1,393,618 |
Jan 21 2021 | 0.053 | 0.001 | 1.92% | 0.054 | 0.056 | 0.052 | 2,337,361 |
Jan 20 2021 | 0.052 | -0.002 | -3.7% | 0.056 | 0.057 | 0.051 | 2,301,620 |
Jan 19 2021 | 0.054 | -0.003 | -5.26% | 0.06 | 0.06 | 0.053 | 542,360 |
Jan 18 2021 | 0.057 | 0.00 | 0.0% | 0.059 | 0.06 | 0.051 | 1,814,804 |
Jan 15 2021 | 0.057 | 0.004 | 7.55% | 0.055 | 0.058 | 0.054 | 1,591,010 |
Jan 14 2021 | 0.053 | 0.00 | 0.0% | 0.052 | 0.056 | 0.049 | 3,306,919 |
Jan 13 2021 | 0.053 | 0.003 | 6.0% | 0.052 | 0.053 | 0.052 | 383,028 |
Jan 12 2021 | 0.05 | -0.004 | -7.41% | 0.054 | 0.054 | 0.05 | 2,669,116 |
Jan 11 2021 | 0.054 | -0.003 | -5.26% | 0.059 | 0.059 | 0.054 | 1,452,077 |
Jan 08 2021 | 0.057 | -0.001 | -1.72% | 0.057 | 0.059 | 0.056 | 1,334,869 |
Jan 07 2021 | 0.058 | -0.002 | -3.33% | 0.06 | 0.06 | 0.056 | 2,787,227 |
Jan 06 2021 | 0.06 | -0.002 | -3.23% | 0.062 | 0.064 | 0.059 | 6,621,681 |
Jan 05 2021 | 0.062 | 0.009 | 16.98% | 0.055 | 0.064 | 0.052 | 6,443,654 |
Jan 04 2021 | 0.053 | 0.004 | 8.16% | 0.051 | 0.055 | 0.051 | 2,208,202 |
Jan 01 2021 | 0.049 | 0.00 | +0.00% | 0.05 | 0.05 | 0.049 | 0.00 |
Dec 31 2020 | 0.049 | 0.00 | +0.00% | 0.05 | 0.05 | 0.049 | 0.00 |
Dec 31 2020 | 0.049 | 0.001 | 2.08% | 0.05 | 0.05 | 0.049 | 230,000 |
Dec 30 2020 | 0.048 | -0.002 | -4.0% | 0.05 | 0.051 | 0.048 | 425,518 |
Dec 29 2020 | 0.05 | 0.00 | 0.0% | 0.049 | 0.05 | 0.048 | 92,110 |
Dec 28 2020 | 0.05 | 0.00 | +0.00% | 0.049 | 0.05 | 0.048 | 0.00 |
Dec 25 2020 | 0.05 | 0.00 | +0.00% | 0.049 | 0.05 | 0.048 | 0.00 |
Dec 24 2020 | 0.05 | 0.00 | +0.00% | 0.049 | 0.05 | 0.048 | 0.00 |
Dec 23 2020 | 0.05 | 0.003 | 6.38% | 0.049 | 0.05 | 0.048 | 291,878 |
Dec 23 2020 | 0.047 | -0.003 | -6.0% | 0.049 | 0.049 | 0.047 | 848,808 |
Dec 22 2020 | 0.05 | -0.002 | -3.85% | 0.052 | 0.052 | 0.05 | 845,400 |
Dec 21 2020 | 0.052 | 0.002 | 4.0% | 0.05 | 0.053 | 0.049 | 1,612,011 |
Dec 18 2020 | 0.05 | 0.001 | 2.04% | 0.053 | 0.054 | 0.048 | 3,192,327 |
Dec 17 2020 | 0.049 | 0.004 | 8.89% | 0.045 | 0.053 | 0.045 | 5,986,734 |
Dec 16 2020 | 0.045 | 0.002 | 4.65% | 0.043 | 0.047 | 0.043 | 1,827,277 |
Dec 15 2020 | 0.043 | 0.002 | 4.88% | 0.041 | 0.045 | 0.041 | 1,660,231 |
Dec 14 2020 | 0.041 | 0.001 | 2.5% | 0.041 | 0.041 | 0.039 | 1,972,578 |
Dec 11 2020 | 0.04 | -0.002 | -4.76% | 0.042 | 0.042 | 0.04 | 1,401,046 |
Dec 10 2020 | 0.042 | -0.001 | -2.33% | 0.043 | 0.044 | 0.042 | 1,170,103 |
Dec 09 2020 | 0.043 | 0.00 | 0.0% | 0.044 | 0.044 | 0.043 | 751,413 |
Dec 08 2020 | 0.043 | 0.00 | 0.0% | 0.044 | 0.044 | 0.043 | 599,149 |
Dec 07 2020 | 0.043 | -0.002 | -4.44% | 0.045 | 0.045 | 0.043 | 85,600 |
Dec 04 2020 | 0.045 | 0.00 | 0.0% | 0.045 | 0.046 | 0.044 | 2,008,097 |
Dec 03 2020 | 0.045 | 0.004 | 9.76% | 0.043 | 0.045 | 0.042 | 1,426,804 |
Dec 02 2020 | 0.041 | -0.001 | -2.38% | 0.043 | 0.043 | 0.041 | 595,245 |
Dec 01 2020 | 0.042 | 0.001 | 2.44% | 0.041 | 0.042 | 0.041 | 2,003,133 |
Nov 30 2020 | 0.041 | 0.00 | 0.0% | 0.042 | 0.042 | 0.041 | 377,503 |
Nov 27 2020 | 0.041 | 0.00 | 0.0% | 0.041 | 0.041 | 0.041 | 234,007 |