Region Group (S590)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.0466 | -3.66929133858 | 1.27 | 1.3246 | 1.27 | 460 | 1.32341304 | DE |
| 12 | -0.0566 | -4.421875 | 1.28 | 1.34 | 1.27 | 488 | 1.31344545 | DE |
| 26 | -0.2186 | -15.1595006935 | 1.442 | 1.442 | 1.27 | 377 | 1.32264873 | DE |
| 52 | -0.1448 | -10.5832480631 | 1.3682 | 1.442 | 1.27 | 360 | 1.33108676 | DE |
| 156 | -0.0204 | -1.64013506995 | 1.2438 | 1.442 | 1.2438 | 312 | 1.35004121 | DE |
| 260 | -0.0204 | -1.64013506995 | 1.2438 | 1.442 | 1.2438 | 312 | 1.35004121 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 1.3246 | 0 | 0.00 | 1.3246 | 1.3246 | 1.3246 | 0 |
| 1740691620 | 1.3246 | 0 | 0.00 | 1.3246 | 1.3246 | 1.3246 | 0 |
| 1740605220 | 1.3246 | 0 | 0.00 | 1.3246 | 1.3246 | 1.3246 | 0 |
| 1740518820 | 1.3246 | 0 | 0.00 | 1.3246 | 1.3246 | 1.3246 | 0 |
| 1740432420 | 1.3246 | 0 | 0.00 | 1.3246 | 1.3246 | 1.3246 | 0 |
| 1740173220 | 1.3246 | 0.05 | 4.30 | 1.3246 | 1.3246 | 1.3246 | 900 |
| 1740086820 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1740000420 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1739914020 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1739827620 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1739568420 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1739482020 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1739395620 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1739309220 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1739222820 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1738963620 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1738877220 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1738790820 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1738704420 | 1.27 | -0.02 | -1.67 | 1.27 | 1.27 | 1.27 | 20 |
| 1738618020 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1738358820 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1738272420 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1738186020 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1738099620 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1738013220 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1737754020 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1737667620 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1737581220 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1737494820 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1737408420 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1737149220 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1737062820 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1736976420 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1736890020 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1736803620 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1736544420 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1736458020 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1736371620 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1736285220 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1736198820 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1735939620 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1735853220 | 1.2916 | 0 | 0.00 | 1.2916 | 1.2916 | 1.2916 | 0 |
| 1735594020 | 1.2916 | -0.05 | -3.61 | 1.2916 | 1.2916 | 1.2916 | 1000 |
| 1735334820 | 1.34 | 0.06 | 4.69 | 1.34 | 1.34 | 1.34 | 500 |
| 1734989220 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1734730020 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1734643620 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1734557220 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1734470820 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1734384420 | 1.28 | -0.01 | -0.53 | 1.28 | 1.28 | 1.28 | 18 |
| 1734073200 | 1.2868 | 0 | 0.00 | 1.2868 | 1.2868 | 1.2868 | 0 |
| 1733986800 | 1.2868 | 0 | 0.00 | 1.2868 | 1.2868 | 1.2868 | 0 |
| 1733900400 | 1.2868 | 0 | 0.00 | 1.2868 | 1.2868 | 1.2868 | 0 |
| 1733814000 | 1.2868 | 0 | 0.00 | 1.2868 | 1.2868 | 1.2868 | 0 |
| 1733727600 | 1.2868 | 0 | 0.00 | 1.2868 | 1.2868 | 1.2868 | 0 |
| 1733468400 | 1.2868 | 0 | 0.00 | 1.2868 | 1.2868 | 1.2868 | 0 |
| 1733382000 | 1.2868 | 0 | 0.00 | 1.2868 | 1.2868 | 1.2868 | 0 |
| 1733295600 | 1.2868 | 0 | 0.00 | 1.2868 | 1.2868 | 1.2868 | 0 |
| 1733209200 | 1.2868 | 0 | 0.00 | 1.2868 | 1.2868 | 1.2868 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
