RGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.70 | -0.04 | -5.41% | 0.72 | 0.74 | 0.70 | 853 |
Apr 25 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
Apr 24 2024 | 0.74 | 0.04 | 5.71% | 0.695 | 0.76 | 0.69 | 8,638 |
Apr 23 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.6001 | 2,632 |
Apr 22 2024 | 0.70 | 0.02 | 2.94% | 0.70 | 0.70 | 0.6003 | 1,490 |
Apr 19 2024 | 0.68 | -0.02 | -2.86% | 0.70 | 0.70 | 0.65 | 11,739 |
Apr 18 2024 | 0.70 | 0.1322 | 23.28% | 0.60 | 0.70 | 0.60 | 10,669 |
Apr 17 2024 | 0.5678 | -0.006 | -1.05% | 0.64117 | 0.6475 | 0.5678 | 1,996 |
Apr 16 2024 | 0.5738 | -0.0763 | -11.74% | 0.65 | 0.65 | 0.5705 | 6,501 |
Apr 15 2024 | 0.6501 | -0.0499 | -7.13% | 0.59 | 0.70 | 0.59 | 12,503 |
Apr 12 2024 | 0.70 | 0.12 | 20.69% | 0.6244 | 0.74 | 0.56145 | 32,111 |
Apr 11 2024 | 0.58 | -0.0545 | -8.59% | 0.6396 | 0.67 | 0.58 | 14,050 |
Apr 10 2024 | 0.6345 | 0.0245 | 4.02% | 0.401 | 0.7499 | 0.401 | 16,671 |
Apr 09 2024 | 0.61 | -0.04 | -6.15% | 0.59 | 0.64 | 0.56 | 41,953 |
Apr 08 2024 | 0.65 | -0.07 | -9.72% | 0.69 | 0.69 | 0.6075 | 24,097 |
Apr 05 2024 | 0.72 | -0.08 | -10.00% | 0.80 | 0.81 | 0.695 | 4,951 |
Apr 04 2024 | 0.80 | 0.001 | 0.13% | 0.79 | 0.8049 | 0.72 | 21,333 |
Apr 03 2024 | 0.799 | 0.049 | 6.53% | 0.73 | 0.799 | 0.73 | 8,835 |
Apr 02 2024 | 0.75 | 0.11 | 17.19% | 0.7242 | 0.79 | 0.69 | 9,956 |
Apr 01 2024 | 0.64 | -0.11 | -14.67% | 0.75 | 0.775 | 0.60 | 17,962 |
Mar 28 2024 | 0.75 | 0.01 | 1.35% | 0.70 | 0.75 | 0.6895 | 11,074 |
Mar 27 2024 | 0.74 | -0.01 | -1.33% | 0.75 | 0.763 | 0.6201 | 54,359 |
Mar 26 2024 | 0.75 | 0.0211 | 2.89% | 0.7275 | 0.77 | 0.70526 | 15,875 |
Mar 25 2024 | 0.7289 | -0.0529 | -6.77% | 0.7818 | 0.85 | 0.7203 | 13,449 |
Mar 22 2024 | 0.7818 | 0.0318 | 4.24% | 0.75 | 0.855 | 0.7202 | 14,906 |
Mar 21 2024 | 0.75 | -0.03 | -3.85% | 0.87 | 0.87 | 0.75 | 23,022 |
Mar 20 2024 | 0.78 | 0.011 | 1.43% | 0.80 | 0.89 | 0.766888 | 7,945 |
Mar 19 2024 | 0.769 | 0.049 | 6.81% | 0.72 | 0.769 | 0.72 | 838 |
Mar 18 2024 | 0.72 | -0.0399 | -5.25% | 0.7106 | 0.769 | 0.7105 | 8,224 |
Mar 15 2024 | 0.7599 | -0.0101 | -1.31% | 0.71 | 0.7699 | 0.71 | 7,650 |
Mar 14 2024 | 0.77 | 0.01 | 1.32% | 0.77 | 0.77 | 0.71 | 21,742 |
Mar 13 2024 | 0.76 | -0.0237 | -3.02% | 0.7737 | 0.7837 | 0.7101 | 42,386 |
Mar 12 2024 | 0.7837 | 0.034 | 4.54% | 0.788 | 0.7998 | 0.70 | 6,027 |
Mar 11 2024 | 0.7497 | -0.0781 | -9.43% | 0.82 | 0.82 | 0.68 | 33,288 |
Mar 08 2024 | 0.8278 | 0.04073 | 5.17% | 0.85 | 0.85 | 0.787 | 4,090 |
Mar 07 2024 | 0.78707 | -0.09293 | -10.56% | 0.87 | 0.88 | 0.78707 | 12,904 |
Mar 06 2024 | 0.88 | 0.02 | 2.33% | 0.80 | 0.89 | 0.80 | 10,578 |
Mar 05 2024 | 0.86 | 0.07191 | 9.12% | 0.80 | 0.8896 | 0.75505 | 13,268 |
Mar 04 2024 | 0.78809 | -0.08191 | -9.41% | 0.87 | 0.87 | 0.78 | 12,028 |
Mar 01 2024 | 0.87 | 0.0426 | 5.15% | 0.90 | 0.90 | 0.7701 | 2,245 |
Feb 29 2024 | 0.8274 | -0.0074 | -0.89% | 0.80 | 0.8896 | 0.755 | 8,168 |
Feb 28 2024 | 0.8348 | -0.0247 | -2.87% | 0.77 | 0.935 | 0.7101 | 12,667 |
Feb 27 2024 | 0.8595 | -0.0455 | -5.03% | 0.80 | 0.90 | 0.75 | 8,508 |
Feb 26 2024 | 0.905 | 0.085 | 10.37% | 0.80 | 0.92 | 0.80 | 16,865 |
Feb 23 2024 | 0.82 | -0.03 | -3.53% | 0.8001 | 0.90 | 0.79253 | 36,841 |
Feb 22 2024 | 0.85 | -0.04 | -4.49% | 0.862 | 0.93 | 0.84119 | 31,469 |
Feb 21 2024 | 0.89 | -0.02 | -2.20% | 0.90 | 0.95 | 0.89 | 8,326 |
Feb 20 2024 | 0.91 | 0.01 | 1.11% | 0.9498 | 0.9498 | 0.8352 | 5,685 |
Feb 16 2024 | 0.90 | 0.06 | 7.14% | 0.90 | 0.90 | 0.90 | 5,113 |
Feb 15 2024 | 0.84 | -0.13 | -13.40% | 1.00 | 1.00 | 0.84 | 5,805 |
Feb 14 2024 | 0.97 | 0.02501 | 2.65% | 0.971 | 1.015 | 0.97 | 28,897 |
Feb 13 2024 | 0.944988 | 0.04864 | 5.43% | 0.85 | 1.05 | 0.80 | 14,347 |
Feb 12 2024 | 0.89635 | 0.00635 | 0.71% | 0.85 | 1.03 | 0.85 | 12,800 |
Feb 09 2024 | 0.89 | 0.075 | 9.20% | 0.79 | 0.9899 | 0.7695 | 21,211 |
Feb 08 2024 | 0.815 | -0.005 | -0.61% | 0.81 | 0.8675 | 0.81 | 6,143 |
Feb 07 2024 | 0.82 | -0.014 | -1.68% | 0.99 | 1.05 | 0.81 | 11,165 |
Feb 06 2024 | 0.834 | -0.156 | -15.76% | 0.97 | 1.00 | 0.798 | 87,265 |
Feb 05 2024 | 0.99 | -0.01 | -1.00% | 1.04 | 1.04 | 0.99 | 1,272 |
Feb 02 2024 | 1.00 | 0.03995 | 4.16% | 0.98 | 1.04 | 0.98 | 1,597 |
Feb 01 2024 | 0.96005 | -0.05995 | -5.88% | 1.05 | 1.05 | 0.93 | 2,198 |
Jan 31 2024 | 1.02 | 0.04 | 4.08% | 1.07 | 1.07 | 1.02 | 1,323 |
Jan 30 2024 | 0.98 | 0.08 | 8.89% | 0.90 | 1.12 | 0.815 | 1,722 |
Jan 29 2024 | 0.90 | -0.10 | -10.00% | 0.88 | 1.10 | 0.78 | 6,237 |