RGNP - Reign Sapphire Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.00870.00870.00680.00680.006835,000
Nov 14, 20190.00510.00510.00510.00510.0051-
Nov 13, 20190.00690.00690.00510.00510.005130,000
Nov 12, 20190.00890.00890.00890.00890.0089-
Nov 11, 20190.00630.00890.00610.00890.008962,000
Nov 08, 20190.00820.00820.00820.00820.0082-
Nov 07, 20190.00820.00820.00820.00820.008215,000
Nov 06, 20190.00830.00830.00660.00820.00826,900
Nov 05, 20190.01000.01000.01000.01000.0100-
Nov 04, 20190.01000.01000.01000.01000.0100-
Nov 01, 20190.01000.01000.01000.01000.010020,001
Oct 31, 20190.00830.00830.00830.00830.00835,000
Oct 30, 20190.01000.01000.01000.01000.0100-
Oct 29, 20190.01000.01000.01000.01000.0100-
Oct 28, 20190.00750.01000.00660.01000.0100137,500
Oct 25, 20190.00830.00830.00830.00830.0083-
Oct 24, 20190.00850.00850.00830.00830.008325,000
Oct 23, 20190.01060.01060.01060.01060.0106-
Oct 22, 20190.01060.01060.01060.01060.0106-
Oct 21, 20190.01060.01060.01060.01060.01065,000
Oct 18, 20190.01270.01270.01270.01270.0127-
Oct 17, 20190.01270.01270.01270.01270.0127-
Oct 16, 20190.01270.01270.01270.01270.0127510
Oct 15, 20190.01300.01300.01300.01300.0130-
Oct 14, 20190.01300.01300.01300.01300.0130-
Oct 11, 20190.01300.01300.01300.01300.0130-
Oct 10, 20190.01300.01300.01300.01300.0130-
Oct 09, 20190.01300.01300.01300.01300.013010,000
Oct 08, 20190.01060.01400.00700.00700.0070506,699
Oct 07, 20190.01020.02000.01020.01070.010735,950
Oct 04, 20190.01000.01000.01000.01000.010010,500
Oct 03, 20190.01510.01510.01510.01510.0151600
Oct 02, 20190.02000.02000.02000.02000.0200-
Oct 01, 20190.01620.02000.01250.02000.020036,850
Sep 30, 20190.01750.01750.01250.01250.012532,000
Sep 27, 20190.01500.01500.01500.01500.0150-
Sep 26, 20190.01750.01750.01380.01500.015012,000
Sep 25, 20190.01310.02000.01020.01500.015090,825
Sep 24, 20190.01390.01390.01390.01390.0139-
Sep 23, 20190.01000.01390.01000.01390.013932,000
Sep 20, 20190.00910.01200.00910.01200.012010,000
Sep 19, 20190.01200.01200.01200.01200.0120-
Sep 18, 20190.01200.01200.01200.01200.0120-
Sep 17, 20190.01200.01200.01200.01200.0120-
Sep 16, 20190.01200.01200.01200.01200.0120-
Sep 13, 20190.01200.01200.01200.01200.0120-
Sep 12, 20190.01200.01200.01200.01200.01201,089
Sep 11, 20190.01200.01200.01200.01200.0120-
Sep 10, 20190.01200.01200.01200.01200.0120-
Sep 09, 20190.00810.01200.00810.01200.01207,800
Sep 06, 20190.01140.01200.01140.01200.012011,000
Sep 05, 20190.01200.01200.01200.01200.01202,952
Sep 04, 20190.01200.01200.01200.01200.0120-
Sep 03, 20190.01200.01200.01200.01200.0120-
Aug 30, 20190.01200.01200.01200.01200.0120-
Aug 29, 20190.01200.01200.01200.01200.012016,000
Aug 28, 20190.01200.01200.01200.01200.0120-
Aug 27, 20190.01000.01200.01000.01200.01208,000
Aug 26, 20190.01200.01200.01200.01200.0120-
Aug 23, 20190.01200.01200.01200.01200.01207,000
Aug 22, 20190.01100.01190.01100.01190.01196,000
Aug 21, 20190.00970.00970.00970.00970.0097-
Aug 20, 20190.00970.00970.00970.00970.0097-
Aug 19, 20190.00970.00970.00970.00970.0097-
Aug 16, 20190.00970.00970.00970.00970.0097-
Aug 15, 20190.01190.01190.00970.00970.00978,000
Aug 14, 20190.01000.01000.01000.01000.0100-
Aug 13, 20190.00880.01000.00880.01000.010020,000
Aug 12, 20190.00820.00820.00820.00820.0082-
Aug 09, 20190.00820.00820.00820.00820.0082-
Aug 08, 20190.00820.01000.00820.00820.008233,000
Aug 07, 20190.00820.00820.00820.00820.0082-
Aug 06, 20190.00820.00820.00820.00820.0082-
Aug 05, 20190.00820.00820.00820.00820.0082-
Aug 02, 20190.00900.01000.00750.00820.008247,600
Aug 01, 20190.00900.00900.00900.00900.0090-
Jul 31, 20190.00900.00900.00900.00900.0090-
Jul 30, 20190.00900.00900.00900.00900.009010,000
Jul 29, 20190.00900.00900.00900.00900.0090-
Jul 26, 20190.00900.00900.00900.00900.0090775
Jul 25, 20190.00900.00900.00900.00900.0090-
Jul 24, 20190.00900.00900.00900.00900.0090-
Jul 23, 20190.00900.00900.00900.00900.0090-
Jul 22, 20190.00900.00900.00900.00900.009014,500
Jul 19, 20190.00900.00900.00900.00900.00901,000
Jul 18, 20190.00900.00900.00900.00900.0090-
Jul 17, 20190.00900.00900.00900.00900.0090-
Jul 16, 20190.00900.00900.00900.00900.009012,500
Jul 15, 20190.01000.01000.01000.01000.0100-
Jul 12, 20190.01000.01000.01000.01000.0100-
Jul 11, 20190.01000.01000.01000.01000.0100-
Jul 10, 20190.01000.01000.01000.01000.01001,541
Jul 09, 20190.01150.01150.00980.00980.009819,799
Jul 08, 20190.01000.01000.01000.01000.0100-
Jul 05, 20190.01000.01000.01000.01000.0100-
Jul 03, 20190.00920.01000.00640.01000.0100135,999
Jul 02, 20190.00920.00920.00920.00920.009210,000
Jul 01, 20190.01390.01390.01390.01390.01395,000
Jun 28, 20190.01210.01210.01210.01210.0121-
Jun 27, 20190.01210.01210.01210.01210.0121-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...