Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	RGF	0.2414	0.28	0.24	0.2593	0.028	286,312	602	0.2567	0.2798
2024-04-25	Q	RGF	0.255	0.2699	0.212	0.2326	-0.0174	853,453	1,244	0.10	0.2894
2024-04-24	Q	RGF	0.28	0.2988	0.2412	0.25	-0.029	563,229	612	0.18	0.2726
2024-04-23	Q	RGF	0.3057	0.32	0.2648	0.279	-0.0238	422,292	916	0.28	0.355
2024-04-22	Q	RGF	0.324	0.324	0.304	0.3088	0.0028	345,657	702	0.26	0.37
2024-04-19	Q	RGF	0.305	0.33	0.295	0.306	0.0061	345,863	691	0.25	0.369
2024-04-18	Q	RGF	0.32	0.3241	0.2812	0.30	-0.02	817,371	919	0.2881	0.3473
2024-04-17	Q	RGF	0.36	0.36	0.32	0.32	-0.0286	658,984	975	0.3113	1.85
2024-04-16	Q	RGF	0.3492	0.38	0.33	0.3486	-0.004	266,556	370	0.33	1.69
2024-04-15	Q	RGF	0.35	0.3699	0.34	0.3546	-0.0038	398,704	334	0.34	0.38
2024-04-12	Q	RGF	0.379	0.3799	0.345	0.3584	-0.0041	538,381	424	0.332	0.3799
2024-04-11	Q	RGF	0.361	0.38	0.343	0.36	0.0091	171,524	144	0.30	0.38
2024-04-10	Q	RGF	0.37	0.37	0.3433	0.3519	0.0019	87,257	168	0.34	0.366
2024-04-09	Q	RGF	0.3757	0.3758	0.3316	0.35	-0.008	321,103	344	0.29	0.38
2024-04-08	Q	RGF	0.38	0.38	0.352	0.358	-0.0002	113,509	145	0.35	0.383
2024-04-05	Q	RGF	0.379	0.38	0.3516	0.362	-0.008	296,419	321	0.3505	0.40
2024-04-04	Q	RGF	0.387	0.387	0.365	0.37	-0.006	126,644	172	0.322	0.40
2024-04-03	Q	RGF	0.3716	0.3895	0.3705	0.376	0.0044	52,711	122	0.37	3.20
2024-04-02	Q	RGF	0.3636	0.38	0.35	0.3716	0.0076	153,440	295	0.365	2.96
2024-04-01	Q	RGF	0.3724	0.38	0.36	0.364	0.003	124,120	284	0.36	0.389
2024-03-29	Q	RGF	0.384	0.39	0.3512	0.361	-0.0139	0	0	0.355	0.3865
2024-03-28	Q	RGF	0.384	0.39	0.3512	0.361	-0.0139	244,811	353	0.355	0.3865
2024-03-27	Q	RGF	0.3759	0.40	0.3635	0.3749	0.0074	272,675	310	0.37	0.40
2024-03-26	Q	RGF	0.3896	0.3999	0.36	0.3675	-0.0263	212,569	297	0.3725	0.3999
2024-03-25	Q	RGF	0.36	0.4296	0.357	0.3896	0.0576	1,240,066	1,085	0.37	0.46
2024-03-22	Q	RGF	0.32	0.3398	0.3007	0.332	0.004	508,287	709	0.302	1.96
2024-03-21	Q	RGF	0.3161	0.328	0.3151	0.328	0.008	584,141	665	0.31	0.328
2024-03-20	Q	RGF	0.436	0.436	0.31	0.32	-0.098	1,926,212	1,422	0.3165	0.37
2024-03-19	Q	RGF	0.4936	0.4936	0.4125	0.418	-0.027	874,738	963	0.415	0.492
2024-03-18	Q	RGF	0.459	0.53	0.442	0.445	-0.0003	267,916	362	0.45	1.50
2024-03-15	Q	RGF	0.479	0.50	0.3921	0.4453	-0.0337	593,276	660	0.45	0.48
2024-03-14	Q	RGF	0.5862	0.5887	0.44	0.479	-0.0593	604,543	582	0.46	0.54
2024-03-13	Q	RGF	0.569	0.5999	0.535	0.5383	-0.0137	180,468	241	0.54	0.61
2024-03-12	Q	RGF	0.61	0.65	0.551	0.552	-0.028	943,003	885	0.524	0.65
2024-03-11	Q	RGF	0.70	0.70	0.50	0.58	-0.13	1,755,033	1,714	0.56	0.6186
2024-03-08	Q	RGF	0.98	0.9899	0.67	0.69	-0.28	2,065,427	2,263	0.67	0.7298
2024-03-07	Q	RGF	1.02	1.04	0.96	0.96	-0.06	171,897	413	0.9237	5.00
2024-03-06	Q	RGF	1.05	1.05	1.01	1.02	-0.0214	49,001	201	1.00	1.59
2024-03-05	Q	RGF	1.01	1.07	1.01	1.04	0.01	83,215	274	1.03	1.59
2024-03-04	Q	RGF	1.09	1.0985	1.0101	1.03	-0.07	224,217	563	1.03	1.24
2024-03-01	Q	RGF	1.19	1.19	1.07	1.105	-0.055	740,247	641	1.06	1.10
2024-02-29	Q	RGF	1.24	1.25	1.15	1.16	-0.05	221,998	360	1.15	1.26
2024-02-28	Q	RGF	1.20	1.25	1.15	1.21	0.01	163,883	167	1.15	1.40
2024-02-27	Q	RGF	1.19	1.23	1.1801	1.20	-0.01	54,955	192	1.16	1.65
2024-02-26	Q	RGF	1.24	1.24	1.18	1.21	-0.01	79,258	191	1.14	4.12
2024-02-23	Q	RGF	1.23	1.25	1.20	1.22		122,868	270	1.20	1.34
2024-02-22	Q	RGF	1.22	1.2423	1.20	1.22	-0.01	58,833	155	1.11	1.25
2024-02-21	Q	RGF	1.28	1.3172	1.20	1.22	-0.06	55,173	139	1.02	1.27
2024-02-20	Q	RGF	1.31	1.31	1.22	1.25		41,130	140	1.20	1.59
2024-02-19	Q	RGF	1.27	1.30	1.18	1.26	-0.015	0	0	1.14	3.00
2024-02-16	Q	RGF	1.27	1.30	1.18	1.26	-0.015	125,442	262	1.14	3.00
2024-02-15	Q	RGF	1.2399	1.34	1.20	1.275	0.04	183,734	213	1.11	4.00
2024-02-14	Q	RGF	1.25	1.25	1.20	1.23		19,960	99	1.19	2.49
2024-02-13	Q	RGF	1.21	1.26	1.15	1.23	-0.01	47,606	199	1.15	1.30
2024-02-12	Q	RGF	1.31	1.35	1.19	1.24	-0.05	168,558	352	1.14	1.26
2024-02-09	Q	RGF	1.30	1.3191	1.26	1.29		42,149	201	1.20	3.20
2024-02-08	Q	RGF	1.29	1.32	1.27	1.29		97,797	246	1.11	1.59
2024-02-07	Q	RGF	1.23	1.29	1.21	1.29	0.09	65,509	129	1.05	8.00
2024-02-06	Q	RGF	1.15	1.22	1.11	1.20	0.08	139,524	294	1.06	1.22
2024-02-05	Q	RGF	1.18	1.18	1.10	1.12	-0.06	95,458	216	1.10	1.18
2024-02-02	Q	RGF	1.17	1.19	1.16	1.18		46,456	126	1.16	1.38
2024-02-01	Q	RGF	1.16	1.23	1.16	1.18	0.02	426,734	198	1.15	1.20
2024-01-31	Q	RGF	1.22	1.26	1.16	1.16	-0.07	110,817	244	1.10	1.32
2024-01-30	Q	RGF	1.15	1.32	1.15	1.23	0.08	1,376,933	464	1.15	1.35