Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: RGST )

0.0040 UNCHANGED
Last Price Updated: 3:47 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.1400 0.1539 0.1375 0.1400 26,214 -0.01(-6.04%)
Apr 28, 2022 0.1660 0.1660 0.1490 0.1490 38,261 -0.02(-9.37%)
Apr 27, 2022 0.1725 0.1725 0.1490 0.1644 12,137 -0.02(-8.67%)
Apr 26, 2022 0.2100 0.2100 0.1800 0.1800 5,295 -0.01(-5.26%)
Apr 25, 2022 0.2199 0.2235 0.1900 0.1900 13,070 -0.03(-14.99%)
Apr 22, 2022 0.2235 0.2235 0.2235 0.2235 459 +0.07(+49.00%)
Apr 21, 2022 0.1500 0.2400 0.1500 0.1500 24,003 -0.01(-5.42%)
Apr 20, 2022 0.1700 0.1898 0.1561 0.1586 198,670 -0.01(-6.71%)
Apr 19, 2022 0.1710 0.2125 0.1700 0.1700 63,151 -0.02(-10.53%)
Apr 18, 2022 0.2080 0.2150 0.1650 0.1900 44,733 -0.02(-8.65%)
Apr 14, 2022 0.2425 0.2700 0.2010 0.2080 68,621 -0.05(-20.00%)
Apr 13, 2022 0.2621 0.2630 0.2050 0.2600 42,612 -0.03(-10.34%)
Apr 12, 2022 0.2788 0.3700 0.2788 0.2900 24,655 -0.00(-0.21%)
Apr 11, 2022 0.4054 0.4054 0.2610 0.2906 102,058 -0.07(-20.16%)
Apr 08, 2022 0.3750 0.4599 0.3640 0.3640 185,797 +0.00(+1.11%)
Apr 07, 2022 0.3197 0.3750 0.2480 0.3600 172,279 +0.08(+26.32%)
Apr 06, 2022 0.2300 0.3000 0.2300 0.2850 50,003 -0.03(-10.88%)
Apr 05, 2022 0.2750 0.3999 0.2400 0.3198 175,817 +0.10(+45.36%)
Apr 04, 2022 0.2200 0.2200 0.2000 0.2200 17,443 +0.01(+2.33%)
Apr 01, 2022 0.2200 0.2200 0.2150 0.2150 7,193 -0.01(-2.27%)
Mar 31, 2022 0.2220 0.2750 0.2020 0.2200 25,331 +0.01(+2.33%)
Mar 30, 2022 0.2400 0.2400 0.2150 0.2150 6,771 +0.01(+7.50%)
Mar 28, 2022 0.2000 0 +0.05(+29.03%)
Mar 24, 2022 0.1550 0 -0.00(-0.64%)
Mar 23, 2022 0.2300 0.2300 0.1560 0.1560 1,200 -0.08(-35.00%)
Mar 22, 2022 0.2300 0.2400 0.1300 0.2400 28,856 +0.01(+4.35%)
Mar 16, 2022 0.2300 0 +0.08(+53.33%)
Mar 15, 2022 0.1500 0.1500 0.1500 0.1500 1,333 -0.10(-39.98%)
Mar 14, 2022 0.2500 0.2500 0.2499 0.2499 1,000 +0.10(+66.60%)
Mar 09, 2022 0.1500 65 -0.01(-6.25%)
Mar 08, 2022 0.1850 0.2400 0.1600 0.1600 25,975 +0.03(+22.04%)
Mar 07, 2022 0.1750 0.1750 0.1311 0.1311 86,600 -0.05(-27.17%)
Mar 04, 2022 0.1800 0.1800 0.1800 0.1800 3,434 +0.01(+5.88%)
Mar 03, 2022 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.56%)
Mar 02, 2022 0.1800 0.1800 0.1800 0.1800 334 +0.00(+0.00%)
Mar 01, 2022 0.1800 0.1800 0.1800 0.1800 400 +0.00(+2.27%)
Feb 28, 2022 0.1600 0.1760 0.1600 0.1760 1,808 -0.00(-2.28%)
Feb 24, 2022 0.1801 97 +0.02(+12.42%)
Feb 23, 2022 0.1602 0.2000 0.1602 0.1602 11,296 -0.01(-5.76%)
Feb 22, 2022 0.1655 0.1700 0.1510 0.1700 8,952 +0.02(+13.33%)
Feb 18, 2022 0.1500 0 -0.05(-25.00%)
Feb 16, 2022 0.2000 0 +0.02(+11.11%)
Feb 15, 2022 0.1576 0.1800 0.1576 0.1800 16,083 +0.01(+7.46%)
Feb 14, 2022 0.1663 0.1675 0.1663 0.1675 3,147 -0.00(-1.47%)
Feb 11, 2022 0.1930 0.1930 0.1410 0.1700 125,790 -0.05(-22.73%)
Feb 10, 2022 0.2200 0.2200 0.2200 0.2200 1,350 +0.00(+0.00%)
Feb 09, 2022 0.1948 0.2200 0.1948 0.2200 3,000 +0.03(+15.79%)
Feb 08, 2022 0.1900 0.1900 0.1900 0.1900 240 +0.00(+0.00%)
Feb 07, 2022 0.1930 0.2000 0.1900 0.1900 12,274 -0.01(-3.80%)
Feb 04, 2022 0.1900 0.1975 0.1900 0.1975 24,415 +0.02(+9.12%)
Feb 03, 2022 0.1820 0.1810 16,613 -0.01(-4.74%)
Feb 02, 2022 0.1840 0.1900 0.1840 0.1900 16,565 +0.00(+2.43%)
Feb 01, 2022 0.1950 0.1950 0.1855 0.1855 25,525 -0.01(-3.64%)
Jan 31, 2022 0.1920 0.1947 0.1920 0.1925 22,000 +0.00(+2.39%)
Jan 28, 2022 0.1850 0.1975 0.1800 0.1880 47,605 +0.00(+1.62%)
Jan 27, 2022 0.1900 0.1950 0.1850 0.1850 21,943 -0.01(-3.65%)
Jan 26, 2022 0.1999 0.1999 0.1920 0.1920 29,163 +0.02(+9.71%)
Jan 25, 2022 0.1725 0.1900 0.1500 0.1750 88,509 -0.01(-2.78%)
Jan 24, 2022 0.2200 0.2500 0.1600 0.1800 104,011 -0.02(-12.20%)
Jan 21, 2022 0.2850 0.2850 0.2050 0.2050 180,308 -0.10(-31.67%)
Jan 20, 2022 0.3095 0.3095 0.3000 0.3000 14,501 +0.01(+3.45%)
Jan 19, 2022 0.3500 0.3500 0.2800 0.2900 52,384 -0.06(-17.14%)
Jan 18, 2022 0.3225 0.3500 0.2950 0.3500 25,965 +0.01(+4.07%)
Jan 14, 2022 0.3363 0 +0.00(+1.30%)
Jan 13, 2022 0.3800 0.4000 0.3300 0.3320 52,375 +0.00(+0.61%)
Jan 12, 2022 0.3430 0.4100 0.3220 0.3300 24,957 -0.01(-4.35%)
Jan 11, 2022 0.4945 0.4945 0.3313 0.3450 188,132 -0.10(-21.59%)
Jan 10, 2022 0.5175 0.7400 0.3800 0.4400 1,320,396 -0.06(-11.29%)
Jan 07, 2022 0.1949 0.5380 0.1949 0.4960 1,891,946 +0.35(+242.07%)
Jan 06, 2022 0.1450 0.1450 0.1410 0.1450 5,000 -0.04(-23.08%)
Jan 05, 2022 0.1703 0.1980 0.1557 0.1885 79,191 +0.00(+0.00%)
Jan 04, 2022 0.1500 0.1889 0.1410 0.1885 26,811 +0.05(+33.59%)
Jan 03, 2022 0.1610 0.1610 0.1411 0.1411 10,000 -0.02(-12.36%)
Dec 31, 2021 0.1989 0.1989 0.1510 0.1610 35,144 -0.00(-0.62%)
Dec 30, 2021 0.1900 0.1900 0.1620 0.1620 44,925 -0.02(-8.99%)
Dec 29, 2021 0.1805 0.1805 0.1780 0.1780 5,575 -0.01(-5.07%)
Dec 27, 2021 0.1875 0.1875 0.1875 0 +0.02(+13.57%)
Dec 22, 2021 0.1651 0.1651 0.1651 0 -0.00(-2.88%)
Dec 21, 2021 0.1899 0.1899 0.1700 0.1700 6,123 +0.00(+0.00%)
Dec 20, 2021 0.1700 0.1700 0.1700 0.1700 15,239 -0.01(-5.56%)
Dec 17, 2021 0.1900 0.1900 0.1800 0.1800 27,167 -0.01(-5.26%)
Dec 16, 2021 0.1940 0.1940 0.1900 0.1900 10,000 -0.02(-9.52%)
Dec 15, 2021 0.2000 0.2100 0.2000 0.2100 346 +0.01(+5.00%)
Dec 14, 2021 0.1850 0.2165 0.1850 0.2000 25,150 +0.02(+11.11%)
Dec 13, 2021 0.1860 0.2170 0.1610 0.1800 104,997 -0.02(-10.00%)
Dec 10, 2021 0.1999 0.2100 0.1925 0.2000 66,727 +0.02(+8.11%)
Dec 09, 2021 0.2301 0.2301 0.1850 0.1850 79,700 -0.05(-19.60%)
Dec 08, 2021 0.2350 0.2500 0.2000 0.2301 71,616 +0.02(+7.02%)
Dec 07, 2021 0.2200 0.2500 0.2150 0.2150 36,042 +0.02(+10.26%)
Dec 06, 2021 0.2200 0.2200 0.1830 0.1950 21,089 +0.01(+2.63%)
Dec 02, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 01, 2021 0.2000 0.2051 0.1801 0.2000 204,703 -0.00(-2.44%)
Nov 30, 2021 0.1955 0.2050 0.1955 0.2050 31,770 -0.03(-10.87%)
Nov 29, 2021 0.2000 0.2300 0.1950 0.2300 63,306 +0.03(+15.00%)
Nov 26, 2021 0.2001 0.2250 0.2000 0.2000 25,109 -0.03(-14.89%)
Nov 24, 2021 0.1800 0.2800 0.1800 0.2350 252,050 +0.05(+30.48%)
Nov 23, 2021 0.1800 0.1950 0.1650 0.1801 80,050 -0.01(-7.64%)
Nov 22, 2021 0.2277 0.2277 0.1910 0.1950 74,545 -0.03(-14.36%)
Nov 19, 2021 0.2250 0.2475 0.2100 0.2277 118,155 -0.02(-8.92%)
Nov 18, 2021 0.2020 0.2650 0.2500 0.2500 131,297 +0.04(+19.39%)
Nov 17, 2021 0.2149 0.2198 0.2000 0.2094 69,968 -0.01(-3.06%)
Nov 16, 2021 0.2102 0.2300 0.1954 0.2160 184,616 -0.01(-2.26%)
Nov 15, 2021 0.2400 0.2401 0.2100 0.2210 56,757 -0.03(-12.30%)
Nov 12, 2021 0.2900 0.3249 0.2370 0.2520 256,684 -0.04(-13.10%)
Nov 11, 2021 0.2685 0.2950 0.1950 0.2900 327,824 +0.04(+15.08%)
Nov 10, 2021 0.3320 0.2500 0.2520 844,502 -0.15(-36.84%)
Nov 09, 2021 0.5000 0.5719 0.3200 0.3990 645,016 -0.10(-20.20%)
Nov 08, 2021 0.1990 0.6100 0.1915 0.5000 1,931,005 +0.32(+179.64%)
Nov 05, 2021 0.1562 0.1788 0.1560 0.1788 9,650 +0.00(+0.00%)
Nov 04, 2021 0.1738 0.1788 0.1560 0.1788 28,190 +0.00(+1.07%)
Nov 03, 2021 0.1737 0.1800 0.1737 0.1769 7,156 -0.02(-10.20%)
Nov 02, 2021 0.1670 0.1970 0.1611 0.1970 25,070 +0.02(+9.44%)
Nov 01, 2021 0.1631 0.1840 0.1631 0.1800 33,631 -0.00(-2.17%)
Oct 29, 2021 0.1650 0.1988 0.1441 0.1840 48,039 +0.00(+1.88%)
Oct 28, 2021 0.1900 0.2150 0.1700 0.1806 161,539 -0.06(-25.98%)
Oct 27, 2021 0.2200 0.2460 0.2083 0.2440 118,277 +0.03(+16.19%)
Oct 26, 2021 0.2000 0.2410 0.2100 71,968 -0.01(-4.55%)
Oct 25, 2021 0.2295 0.2859 0.1969 0.2200 176,393 -0.01(-4.14%)
Oct 22, 2021 0.2125 0.2300 0.1760 0.2295 410,948 -0.00(-0.22%)
Oct 21, 2021 0.2930 0.3000 0.2100 0.2300 446,874 -0.06(-20.69%)
Oct 20, 2021 0.3550 0.3900 0.2520 0.2900 1,500,328 -0.09(-23.68%)
Oct 19, 2021 0.1850 0.5350 0.1300 0.3800 2,173,707 +0.20(+105.41%)
Oct 18, 2021 0.0990 0.3290 0.0900 0.1850 2,352,672 +0.12(+184.62%)
Oct 15, 2021 0.0600 0.0650 0.0488 0.0650 55,727 -0.01(-16.13%)
Oct 14, 2021 0.0775 0.0775 0.0775 0.0775 1,023 +0.02(+34.78%)
Oct 13, 2021 0.0640 0.0640 0.0575 0.0575 19,998 -0.02(-25.81%)
Oct 08, 2021 0.0775 0.0775 0.0775 0 -0.02(-22.42%)
Oct 07, 2021 0.0999 0.0999 0.0999 0.0999 1,000 +0.02(+24.88%)
Oct 05, 2021 0.0800 0.0800 0.0800 0 -0.00(-3.03%)
Oct 04, 2021 0.0710 0.0855 0.0650 0.0825 42,208 -0.02(-17.50%)
Oct 01, 2021 0.0462 0.1000 0.0462 0.1000 15,935 +0.05(+88.68%)
Sep 30, 2021 0.0530 0.0600 0.0530 0.0530 1,400 +0.00(+8.16%)
Sep 29, 2021 0.0490 0.0490 0.0490 0.0490 800 +0.00(+6.52%)
Sep 28, 2021 0.0650 0.0660 0.0460 0.0460 71,087 -0.02(-31.34%)
Sep 27, 2021 0.1501 0.1701 0.0650 0.0670 135,757 -0.02(-25.56%)
Sep 24, 2021 0.0610 0.1590 0.0610 0.0900 869,484 +0.04(+91.49%)
Sep 22, 2021 0.0470 0.0470 0.0470 0 -0.01(-24.19%)
Sep 21, 2021 0.0540 0.0620 0.0540 0.0620 2,010 -0.01(-8.82%)
Sep 20, 2021 0.0680 0.0680 0.0680 0.0680 10,040 +0.02(+32.04%)
Sep 17, 2021 0.0515 0.0515 0.0515 0.0515 1,810 +0.02(+45.89%)
Sep 16, 2021 0.0350 0.0353 0.0350 0.0353 12,295 -0.04(-55.15%)
Sep 15, 2021 0.0787 0.0787 0.0787 0.0787 2,200 +0.04(+118.61%)
Sep 14, 2021 0.0403 0.0403 0.0360 0.0360 50,985 -0.02(-38.98%)
Sep 10, 2021 0.0590 0.0590 0.0590 10 +0.01(+18.00%)
Sep 09, 2021 0.0580 0.0590 0.0500 0.0500 48,627 -0.01(-15.25%)
Sep 08, 2021 0.0590 0.0590 0.0490 0.0590 1,588 -0.00(-1.67%)
Sep 02, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 30, 2021 0.0600 0.0600 0.0600 0 +0.03(+91.69%)
Aug 24, 2021 0.0313 0.0313 0.0313 0 +0.00(+7.56%)
Aug 19, 2021 0.0291 0.0291 0.0291 6 +0.00(+0.34%)
Aug 16, 2021 0.0290 0.0290 0.0290 2 -0.04(-58.57%)
Aug 10, 2021 0.0700 0.0700 0.0700 0 +0.04(+150.00%)
Aug 06, 2021 0.0280 0.0280 0.0280 0 -0.01(-22.22%)
Aug 05, 2021 0.0360 0.0360 0.0360 0.0360 1,000 -0.01(-20.00%)
Jul 30, 2021 0.0450 0.0450 0.0450 0 -0.04(-48.86%)
Jul 29, 2021 0.0880 0.0880 0.0880 0.0880 1,000 -0.00(-2.00%)
Jul 14, 2021 0.0898 0.0898 0.0898 0 +0.04(+99.56%)
Jul 13, 2021 0.0450 0.0450 0.0450 0.0450 102 -0.00(-2.17%)
Jul 12, 2021 0.0460 0.0460 0.0460 0.0460 102 +0.00(+2.22%)
Jul 09, 2021 0.1285 0.1285 0.0450 0.0450 803 -0.04(-48.86%)
Jul 08, 2021 0.0380 0.0880 0.0380 0.0880 2,102 -0.01(-11.11%)
Jul 06, 2021 0.0990 0.0990 0.0990 0 +0.03(+44.53%)
Jun 28, 2021 0.0685 0.0685 0.0685 50 +0.00(+0.00%)
Jun 25, 2021 0.0685 0.0685 0.0685 0.0685 172 +0.00(+0.00%)
Jun 24, 2021 0.0685 0.0685 0.0685 0.0685 141 -0.03(-31.50%)
Jun 18, 2021 0.1000 0.1000 0.1000 0 -0.01(-6.54%)
Jun 17, 2021 0.0750 0.1070 0.0750 0.1070 898 +0.04(+58.52%)
Jun 15, 2021 0.0675 0.0675 0.0675 0 +0.03(+92.86%)
Jun 14, 2021 0.0350 0.0350 0.0350 0.0350 302 +0.01(+20.69%)
Jun 10, 2021 0.0290 0.0290 0.0290 1 -0.15(-83.62%)
Jun 09, 2021 0.1780 0.1780 0.0500 0.1770 5,526 +0.09(+101.14%)
Jun 08, 2021 0.0508 0.0880 0.0508 0.0880 10,540 +0.05(+166.67%)
Jun 07, 2021 0.0743 0.0743 0.0330 0.0330 13,020 -0.04(-56.86%)
Jun 04, 2021 0.0765 0.0765 0.0765 0.0765 1,000 +0.05(+155.00%)
Jun 03, 2021 0.0300 0.0300 0.0300 0.0300 3,502 -0.00(-0.66%)
Jun 02, 2021 0.0488 0.0488 0.0302 0.0302 10,766 +0.01(+43.81%)
May 28, 2021 0.0210 0.0210 0.0210 33 -0.01(-30.00%)
May 27, 2021 0.0469 0.0469 0.0300 0.0300 130,399 +0.01(+57.89%)
May 26, 2021 0.0270 0.0490 0.0190 0.0190 131,618 +0.00(+5.56%)
May 25, 2021 0.0300 0.0355 0.0180 0.0180 34,143 -0.02(-55.88%)
May 24, 2021 0.0408 0.0408 0.0326 0.0408 5,496 +0.00(+10.27%)
May 20, 2021 0.0370 0.0370 0.0370 0 -0.00(-9.31%)
May 19, 2021 0.0326 0.0408 0.0326 0.0408 1,297 +0.00(+0.74%)
May 12, 2021 0.0405 0.0405 0.0405 0 -0.01(-17.35%)
May 11, 2021 0.0480 0.0490 0.0480 0.0490 13,226 +0.00(+2.08%)
May 07, 2021 0.0480 0.0480 0.0480 9 +0.01(+16.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.