U.S. Markets open in 4 hrs 32 mins

Regen BioPharma, Inc. (RGBP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0134-0.0005 (-3.60%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021------
Jul 29, 20210.01390.01420.01280.01340.013488,949,623
Jul 28, 20210.01500.01500.01340.01390.013969,494,054
Jul 27, 20210.01400.01500.01300.01470.014774,715,545
Jul 26, 20210.01500.01600.01390.01420.014278,673,877
Jul 23, 20210.01500.01730.01480.01520.015287,495,234
Jul 22, 20210.01750.01750.01550.01620.016285,979,964
Jul 21, 20210.01850.01950.01740.01750.017557,122,454
Jul 20, 20210.01960.01960.01840.01900.019021,936,782
Jul 19, 20210.01880.02000.01760.01910.019148,481,671
Jul 16, 20210.01880.01980.01750.01820.018234,051,754
Jul 15, 20210.01920.01980.01710.01870.018745,398,783
Jul 14, 20210.02370.02370.01740.01920.019284,098,381
Jul 13, 20210.01870.02490.01620.02070.0207169,037,068
Jul 12, 20210.01920.02040.01850.01880.018832,963,241
Jul 09, 20210.02100.02150.01900.02000.020044,538,877
Jul 08, 20210.02000.02170.01820.02110.021151,296,946
Jul 07, 20210.02350.02410.01910.02060.0206117,125,774
Jul 06, 20210.02500.03350.02300.02300.0230392,277,663
Jul 02, 20210.01450.02380.01400.02260.0226266,982,188
Jul 01, 20210.01420.01540.01400.01500.015026,182,275
Jun 30, 20210.01540.01570.01400.01510.015137,148,553
Jun 29, 20210.01580.01590.01410.01520.015234,608,016
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.01790.02180.01740.01920.019298,770,370
Jun 18, 20210.02000.02000.01610.01750.017531,842,030
Jun 17, 20210.02050.02050.01610.01700.017063,874,666
Jun 16, 20210.02130.02170.01890.01980.019848,475,175
Jun 15, 20210.02110.02230.01820.02050.020578,874,574
Jun 14, 20210.02390.02390.02020.02040.020493,125,906
Jun 11, 20210.01800.02400.01650.01980.0198271,171,887
Jun 10, 20210.01240.02110.01240.02110.0211166,130,734
Jun 09, 20210.01300.01340.01220.01290.012951,831,820
Jun 08, 20210.01290.01350.01200.01300.013065,039,771
Jun 07, 20210.01370.01430.01270.01310.013156,829,144
Jun 04, 20210.01450.01450.01260.01350.013551,434,235
Jun 03, 20210.01300.01350.01200.01340.013469,752,606
Jun 02, 20210.01490.01490.01200.01310.013191,267,573
Jun 01, 20210.01600.01600.01350.01450.014557,514,589
May 28, 20210.01450.01470.01300.01370.013763,008,847
May 27, 20210.01460.01520.01270.01420.014284,668,975
May 26, 20210.01540.01700.01410.01460.014688,682,701
May 25, 20210.01610.01650.01500.01530.015357,654,829
May 24, 20210.01730.01740.01550.01620.016268,515,877
May 21, 20210.01900.01900.01660.01660.016652,064,399
May 20, 20210.02050.02080.01600.01770.017760,557,234
May 19, 20210.02050.02100.01800.01990.019944,778,615
May 18, 20210.01920.02320.01890.02060.020689,677,597
May 17, 20210.02500.02500.01630.01950.0195128,928,387
May 14, 20210.01660.01870.01520.01590.015979,518,100
May 13, 20210.01900.02120.01530.01630.0163175,221,093
May 12, 20210.01700.01700.01500.01530.0153105,388,919
May 11, 20210.01770.01800.01600.01630.0163101,979,277
May 10, 20210.02100.02100.01760.01790.0179131,332,909
May 07, 20210.01800.02320.01590.01970.0197445,397,849
May 06, 20210.01690.01690.01500.01540.015491,404,133
May 05, 20210.01600.01780.01520.01570.0157118,915,735
May 04, 20210.01830.01900.01540.01650.0165219,312,074
May 03, 20210.01900.02050.01710.01810.0181144,029,064
Apr 30, 20210.02040.02080.01850.01930.0193176,223,501
Apr 29, 20210.02090.02400.01900.02030.0203206,154,241
Apr 28, 20210.02750.02750.02020.02090.0209213,923,766
Apr 27, 20210.02250.02650.02220.02410.0241262,316,853
Apr 26, 20210.02360.02360.02020.02060.0206272,536,531
Apr 23, 20210.02800.02880.02160.02370.0237400,970,742
Apr 22, 20210.03070.03770.02600.02670.0267699,715,247
Apr 21, 20210.01750.03120.01650.03080.0308843,654,069
Apr 20, 20210.02750.02750.01710.01900.0190709,121,991
Apr 19, 20210.03490.03580.02020.02680.0268819,255,037
Apr 16, 20210.03940.03950.02810.03300.0330572,644,488
Apr 15, 20210.04860.05280.03820.03930.0393704,139,236
Apr 14, 20210.03590.04600.02920.04590.04591,002,610,620
Apr 13, 20210.05940.06740.03600.03750.0375371,897,155
Apr 12, 20210.03780.08190.03750.05930.0593822,833,219
Apr 09, 20210.01860.02950.01650.02750.0275645,483,005
Apr 08, 20210.00300.02090.00290.01410.01411,976
Apr 07, 20210.00270.00270.00200.00210.002157,877,088
Apr 06, 20210.00250.00250.00200.00230.002367,260,606
Apr 05, 20210.00300.00320.00220.00240.002486,989,596
Apr 01, 20210.00290.00310.00260.00260.002653,752,327
Mar 31, 20210.00300.00330.00150.00280.0028109,547,944
Mar 30, 20210.00240.00330.00240.00270.0027178,557,987
Mar 29, 20210.00270.00270.00190.00220.0022127,685,855
Mar 26, 20210.00320.00340.00230.00240.0024380,325,539
Mar 25, 20210.00160.00390.00160.00360.0036187,119,989
Mar 24, 20210.00170.00180.00130.00140.001457,570,102
Mar 23, 20210.00170.00180.00150.00170.001744,312,066
Mar 22, 20210.00230.00230.00160.00190.001978,735,357
Mar 19, 20210.00220.00220.00180.00210.002162,080,505
Mar 18, 20210.00200.00230.00170.00200.002090,274,183
Mar 17, 20210.00130.00210.00130.00190.0019132,917,420
Mar 16, 20210.00150.00150.00120.00130.001341,075,134
Mar 15, 20210.00130.00160.00120.00150.001549,811,319
Mar 12, 20210.00120.00130.00100.00130.001333,721,527
Mar 11, 20210.00130.00130.00100.00110.001134,285,312
Mar 10, 20210.00120.00150.00100.00120.001244,102,049
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...