UHF Logistics Group Inc (PK) (RGLG)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0025 | 3.84615384615 | 0.065 | 0.0675 | 0.065 | 2200 | 0.06698909 | CS |
| 4 | -0.04 | -37.2093023256 | 0.1075 | 0.14 | 0.026 | 14576 | 0.07253805 | CS |
| 12 | -0.1425 | -67.8571428571 | 0.21 | 0.219 | 0.026 | 11710 | 0.10288664 | CS |
| 26 | -0.0225 | -25 | 0.09 | 0.35782 | 0.026 | 25172 | 0.18552353 | CS |
| 52 | 0.0337 | 99.7041420118 | 0.0338 | 0.35782 | 0.006 | 121911 | 0.06000689 | CS |
| 156 | 0.0614 | 1006.55737705 | 0.0061 | 0.496 | 0.0022 | 138460 | 0.09091647 | CS |
| 260 | 0 | 0 | 0 | 0.0675 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 300 |
| 1726090140 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 1200 |
| 1726003440 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1725917040 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1725657840 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1725571440 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1725485040 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 5000 |
| 1725398400 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1725052800 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1724966400 | 0.0675 | 0.0025 | 3.85 | 0.0675 | 0.0675 | 0.0675 | 4000 |
| 1724880540 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1724794140 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1724707740 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1312 |
| 1724448540 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1724362140 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1724275740 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1724189340 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1724102940 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1723843740 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 1385 |
| 1723757160 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1723670760 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1723584360 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 25000 |
| 1723497600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1723238400 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 14650 |
| 1723152120 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1723065720 | 0.065 | 0.015 | 30.00 | 0.06 | 0.065 | 0.06 | 1708 |
| 1722979800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1722893340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1722634140 | 0.05 | -0.01 | -16.67 | 0.04 | 0.056 | 0.04 | 1314 |
| 1722547620 | 0.06 | 0.034 | 130.77 | 0.06 | 0.06 | 0.06 | 2200 |
| 1722461340 | 0.026 | -0.044 | -62.86 | 0.06 | 0.06 | 0.026 | 10000 |
| 1722374700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1722288300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1722029100 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 350 |
| 1721942400 | 0.06 | -0.01 | -14.29 | 0.0501 | 0.06 | 0.05 | 14536 |
| 1721856480 | 0.07 | 0.0199 | 39.72 | 0.07 | 0.07 | 0.07 | 2650 |
| 1721770140 | 0.0501 | -0.006965 | -12.21 | 0.06005 | 0.06005 | 0.0501 | 5500 |
| 1721683740 | 0.057065 | -0.012935 | -18.48 | 0.057065 | 0.057065 | 0.057065 | 1810 |
| 1721424180 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 11183 |
| 1721337960 | 0.07 | 0.0225 | 47.37 | 0.06 | 0.07 | 0.06 | 1710 |
| 1721251320 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1721164920 | 0.0475 | -0.0225 | -32.14 | 0.0675 | 0.0675 | 0.0475 | 69966 |
| 1721078940 | 0.07 | -0.0499 | -41.62 | 0.055415 | 0.1199 | 0.026 | 133201 |
| 1720819200 | 0.1199 | 0.0547001 | 83.90 | 0.1199 | 0.1199 | 0.1199 | 150 |
| 1720733280 | 0.0651999 | -0.0348 | -34.80 | 0.07 | 0.1063 | 0.0651999 | 55291 |
| 1720646940 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1720560540 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1350 |
| 1720473600 | 0.1 | -0.04 | -28.57 | 0.1 | 0.1 | 0.1 | 6650 |
| 1720214640 | 0.14 | 0.035 | 33.33 | 0.14 | 0.14 | 0.14 | 800 |
| 1720041000 | 0.105 | 0.004 | 3.96 | 0.1 | 0.105 | 0.05 | 15700 |
| 1719955740 | 0.101 | -0.0016 | -1.56 | 0.11184 | 0.11184 | 0.101 | 61618 |
| 1719868980 | 0.1026 | -0.0049 | -4.56 | 0.1026 | 0.1026 | 0.1026 | 7550 |
| 1719610020 | 0.1075 | 0.0049 | 4.78 | 0.11145 | 0.11145 | 0.1075 | 4440 |
| 1719523440 | 0.1026 | 0 | 0.00 | 0.1026 | 0.1026 | 0.1026 | 0 |
| 1719437040 | 0.1026 | -0.0149 | -12.68 | 0.1075 | 0.1075 | 0.1026 | 7500 |
| 1719350880 | 0.1175 | 0.0165 | 16.34 | 0.1075 | 0.1175 | 0.1075 | 10000 |
| 1719264240 | 0.101 | 0 | 0.00 | 0.101 | 0.101 | 0.101 | 0 |
| 1719005040 | 0.101 | 0 | 0.00 | 0.101 | 0.101 | 0.101 | 0 |
| 1718918640 | 0.101 | -0.03 | -22.90 | 0.11 | 0.11 | 0.101 | 19775 |
| 1718746140 | 0.131 | -0.007 | -5.07 | 0.11 | 0.131 | 0.11 | 1339 |
| 1718659680 | 0.138 | -0.022 | -13.75 | 0.1019999 | 0.138 | 0.1019999 | 12718 |
| 1718400300 | 0.16 | 0.035 | 28.00 | 0.111 | 0.16 | 0.1105 | 11550 |
| 1718314140 | 0.125 | -0.035 | -21.88 | 0.125 | 0.125 | 0.125 | 9000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
