Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RGF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.85 | 0.231 | 37.32% | 0.62 | 0.88 | 0.6094 | 4,252,678 |
| May 02 2024 | 0.619 | 0.129 | 26.33% | 0.5145 | 0.8548 | 0.49 | 10,138,246 |
| May 01 2024 | 0.49 | 0.2064 | 72.78% | 0.2751 | 0.50 | 0.2751 | 4,618,939 |
| Apr 30 2024 | 0.2836 | 0.0334 | 13.35% | 0.25 | 0.28999 | 0.2466 | 292,049 |
| Apr 29 2024 | 0.2502 | -0.0091 | -3.51% | 0.273 | 0.28 | 0.2499 | 334,022 |
| Apr 26 2024 | 0.2593 | 0.0267 | 11.48% | 0.2414 | 0.28 | 0.24 | 286,282 |
| Apr 25 2024 | 0.2326 | -0.0174 | -6.96% | 0.255 | 0.2699 | 0.212 | 852,591 |
| Apr 24 2024 | 0.25 | -0.029 | -10.39% | 0.28 | 0.2988 | 0.2412 | 562,871 |
| Apr 23 2024 | 0.279 | -0.0298 | -9.65% | 0.3057 | 0.32 | 0.264899 | 422,202 |
| Apr 22 2024 | 0.3088 | 0.0028 | 0.92% | 0.324 | 0.324 | 0.304 | 345,599 |
| Apr 19 2024 | 0.306 | 0.006 | 2.00% | 0.305 | 0.33 | 0.295 | 345,863 |
| Apr 18 2024 | 0.30 | -0.02 | -6.25% | 0.32 | 0.3311 | 0.2812 | 817,371 |
| Apr 17 2024 | 0.32 | -0.0286 | -8.20% | 0.36 | 0.36 | 0.32 | 658,984 |
| Apr 16 2024 | 0.3486 | -0.0114 | -3.17% | 0.3492 | 0.38 | 0.33 | 266,556 |
| Apr 15 2024 | 0.36 | 0.0016 | 0.45% | 0.35 | 0.3699 | 0.34 | 398,704 |
| Apr 12 2024 | 0.3584 | -0.0016 | -0.44% | 0.379 | 0.3799 | 0.345 | 538,381 |
| Apr 11 2024 | 0.36 | 0.0081 | 2.30% | 0.361 | 0.38 | 0.343 | 171,524 |
| Apr 10 2024 | 0.3519 | 0.0019 | 0.54% | 0.37 | 0.37 | 0.3433 | 87,257 |
| Apr 09 2024 | 0.35 | -0.008 | -2.23% | 0.3768 | 0.3768 | 0.331627 | 321,103 |
| Apr 08 2024 | 0.358 | -0.004 | -1.10% | 0.38 | 0.38 | 0.352 | 113,509 |
| Apr 05 2024 | 0.362 | -0.008 | -2.16% | 0.379 | 0.38 | 0.351601 | 295,888 |
| Apr 04 2024 | 0.37 | -0.006 | -1.60% | 0.387 | 0.387 | 0.365 | 126,623 |
| Apr 03 2024 | 0.376 | 0.0044 | 1.18% | 0.3716 | 0.38959 | 0.3705 | 52,263 |
| Apr 02 2024 | 0.3716 | 0.0076 | 2.09% | 0.3636 | 0.38 | 0.35 | 153,775 |
| Apr 01 2024 | 0.364 | 0.003 | 0.83% | 0.3724 | 0.38 | 0.36 | 123,920 |
| Mar 28 2024 | 0.361 | -0.0139 | -3.71% | 0.384 | 0.39 | 0.3512 | 244,811 |
| Mar 27 2024 | 0.3749 | 0.0074 | 2.01% | 0.3759 | 0.40 | 0.3635 | 272,550 |
| Mar 26 2024 | 0.3675 | -0.0221 | -5.67% | 0.3896 | 0.3999 | 0.36 | 209,692 |
| Mar 25 2024 | 0.3896 | 0.0576 | 17.35% | 0.36 | 0.4296 | 0.357 | 1,239,172 |
| Mar 22 2024 | 0.332 | 0.004 | 1.22% | 0.32 | 0.3398 | 0.3007 | 502,531 |
| Mar 21 2024 | 0.328 | 0.008 | 2.50% | 0.3161 | 0.328 | 0.3151 | 583,488 |
| Mar 20 2024 | 0.32 | -0.098 | -23.44% | 0.436 | 0.436 | 0.31 | 1,926,006 |
| Mar 19 2024 | 0.418 | -0.027 | -6.07% | 0.4936 | 0.4936 | 0.4125 | 872,538 |
| Mar 18 2024 | 0.445 | -0.0003 | -0.07% | 0.459 | 0.53 | 0.442 | 267,902 |
| Mar 15 2024 | 0.4453 | -0.0337 | -7.04% | 0.479 | 0.50 | 0.3921 | 600,776 |
| Mar 14 2024 | 0.479 | -0.0593 | -11.02% | 0.5862 | 0.5887 | 0.44 | 604,543 |
| Mar 13 2024 | 0.5383 | -0.0137 | -2.48% | 0.569 | 0.5999 | 0.535 | 182,468 |
| Mar 12 2024 | 0.552 | -0.028 | -4.83% | 0.61 | 0.65 | 0.551 | 943,067 |
| Mar 11 2024 | 0.58 | -0.11 | -15.94% | 0.70 | 0.70 | 0.50 | 1,754,730 |
| Mar 08 2024 | 0.69 | -0.27 | -28.13% | 0.98 | 0.9899 | 0.67 | 2,062,647 |
| Mar 07 2024 | 0.96 | -0.06 | -5.88% | 1.02 | 1.04 | 0.96 | 171,895 |
| Mar 06 2024 | 1.02 | -0.02 | -1.92% | 1.05 | 1.05 | 1.01 | 48,999 |
| Mar 05 2024 | 1.04 | 0.01 | 0.97% | 1.01 | 1.07 | 1.01 | 83,215 |
| Mar 04 2024 | 1.03 | -0.07 | -6.36% | 1.09 | 1.0985 | 1.0101 | 224,247 |
| Mar 01 2024 | 1.10 | -0.06 | -5.17% | 1.19 | 1.19 | 1.07 | 739,246 |
| Feb 29 2024 | 1.16 | -0.05 | -4.13% | 1.24 | 1.25 | 1.15 | 221,872 |
| Feb 28 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.25 | 1.15 | 163,883 |
| Feb 27 2024 | 1.20 | -0.01 | -0.83% | 1.19 | 1.23 | 1.1801 | 54,958 |
| Feb 26 2024 | 1.21 | -0.01 | -0.82% | 1.24 | 1.24 | 1.18 | 79,258 |
| Feb 23 2024 | 1.22 | 0.00 | 0.00% | 1.23 | 1.25 | 1.20 | 122,868 |
| Feb 22 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.2423 | 1.20 | 58,833 |
| Feb 21 2024 | 1.22 | -0.03 | -2.40% | 1.28 | 1.3172 | 1.20 | 55,175 |
| Feb 20 2024 | 1.25 | -0.01 | -0.79% | 1.31 | 1.31 | 1.22 | 41,129 |
| Feb 16 2024 | 1.26 | -0.02 | -1.18% | 1.27 | 1.30 | 1.18 | 125,442 |
| Feb 15 2024 | 1.275 | 0.04 | 3.66% | 1.23 | 1.34 | 1.20 | 183,734 |
| Feb 14 2024 | 1.23 | 0.00 | 0.00% | 1.25 | 1.25 | 1.20 | 20,210 |
| Feb 13 2024 | 1.23 | -0.01 | -0.81% | 1.21 | 1.26 | 1.15 | 47,606 |
| Feb 12 2024 | 1.24 | -0.05 | -3.88% | 1.31 | 1.35 | 1.19 | 168,495 |
| Feb 09 2024 | 1.29 | 0.00 | 0.00% | 1.30 | 1.3191 | 1.26 | 42,149 |
| Feb 08 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.32 | 1.27 | 97,797 |
| Feb 07 2024 | 1.29 | 0.09 | 7.50% | 1.23 | 1.29 | 1.21 | 65,510 |
| Feb 06 2024 | 1.20 | 0.08 | 7.14% | 1.15 | 1.22 | 1.11 | 139,524 |
| Feb 05 2024 | 1.12 | -0.06 | -5.08% | 1.18 | 1.18 | 1.10 | 95,458 |
