Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Reign Sapphire Corp (RGNP)

$ 0.07   0.005 (+7.69%) Volume: 96.09k 1:03 PM EDT Jun 28, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/28/17 0.065 0.08 0.065 0.07 96,088 0.005 7.69% 0.07 6.72k 27
06/27/17 0.065 0.06615 0.065 0.065 25,300 -0.005 -7.14% 0.065 1.65k 5
06/26/17 0.07 0.07 0.06 0.07 36,000 0.00 0.00% 0.07 2.46k 6
06/23/17 0.08 0.10 0.07 0.07 102,500 -0.03 -30.00% 0.07 7.65k 16
06/22/17 0.10 0.104 0.10 0.10 15,140 -0.0159 -13.72% 0.10 1.52k 5
06/21/17 0.115 0.12 0.11 0.1159 27,370 -0.0036 -3.01% 0.1159 3.19k 17
06/20/17 N/A N/A N/A 0.1195 0 N/A 0.00% 0.1195 N/A N/A
06/19/17 N/A N/A N/A 0.1195 0 N/A 0.00% 0.1195 N/A N/A
06/16/17 0.115 0.1195 0.115 0.1195 6,000 -0.0055 -4.40% 0.1195 699.00 2
06/15/17 N/A N/A N/A 0.125 0 N/A 0.00% 0.125 N/A N/A
06/14/17 N/A N/A N/A 0.125 0 N/A 0.00% 0.125 N/A N/A
06/13/17 0.125 0.125 0.125 0.125 4,000 0.00 0.00% 0.125 500.00 1
06/12/17 0.12 0.125 0.11 0.125 10,000 0.015 13.64% 0.125 1.21k 5
06/09/17 N/A N/A N/A 0.11 0 N/A 0.00% 0.11 N/A N/A
06/08/17 0.11 0.11 0.11 0.11 5,000 -0.015 -12.00% 0.11 550.00 1
06/07/17 0.13 0.13 0.125 0.125 17,500 0.125 0.00% 0.125 2.25k 4
06/06/17 N/A N/A N/A 0.123 0 N/A 0.00% 0.123 N/A N/A
06/05/17 N/A N/A N/A 0.123 0 N/A 0.00% 0.123 N/A N/A
06/02/17 N/A N/A N/A 0.123 0 N/A 0.00% 0.123 N/A N/A
06/01/17 N/A N/A N/A 0.123 0 N/A 0.00% 0.123 N/A N/A
05/31/17 N/A N/A N/A 0.123 0 N/A 0.00% 0.123 N/A N/A
05/30/17 N/A N/A N/A 0.123 0 N/A 0.00% 0.123 N/A N/A