REGAL FINANCE Historical Data

RFT
Download
Date Close Price change Market cap Trading volume
May 31, 2026 $ 0.00888
+0.00%
$ -- $ 18
May 30, 2026 $ 0.00888
-95.59%
$ 888,000 $ 164
May 29, 2026 $ 0.0009
+0.00%
$ 90,000 $ 33
May 25, 2026 $ 0.0009
+0.00%
$ -- $ 1
May 24, 2026 $ 0.0009
+0.00%
$ 90,001 $ 1
May 20, 2026 $ 0.0232
+0.69%
$ -- $ 10
May 19, 2026 $ 0.0231
+49.78%
$ 2.31 million $ 1,112
May 18, 2026 $ 0.0154
-33.74%
$ 1.54 million $ 7
May 17, 2026 $ 0.0232
-1.14%
$ 2.32 million $ 266
May 16, 2026 $ 0.0235
+48.54%
$ 2.35 million $ 417
May 15, 2026 $ 0.0158
-3.03%
$ 1.58 million $ 438
May 14, 2026 $ 0.0163
+2.29%
$ 1.63 million $ 450
May 13, 2026 $ 0.0159
-1.49%
$ 1.59 million $ 404
May 12, 2026 $ 0.0161
-1.57%
$ 1.61 million $ 271
May 11, 2026 $ 0.0163
-33.67%
$ 1.63 million $ 319
May 10, 2026 $ 0.0247
+1.99%
$ 2.47 million $ 443
May 9, 2026 $ 0.0242
+0.60%
$ 2.42 million $ 444
May 8, 2026 $ 0.0241
+0.16%
$ 2.41 million $ 455
May 7, 2026 $ 0.024
-1.81%
$ 2.4 million $ 451
May 6, 2026 $ 0.0244
-87.00%
$ 2.44 million $ 2,962
May 5, 2026 $ 0.196
+1.87%
$ 19.58 million $ 6,763
May 4, 2026 $ 0.185
-2.09%
$ 18.46 million $ 6,633
May 3, 2026 $ 0.189
-0.15%
$ 18.85 million $ 5,762
May 2, 2026 $ 0.189
+0.44%
$ 18.88 million $ 5,644
May 1, 2026 $ 0.173
+7.72%
$ 17.27 million $ 48,606
Apr 30, 2026 $ 0.16
-3.95%
$ 16.03 million $ 63,575
Apr 29, 2026 $ 0.091
-0.63%
$ 9.1 million $ 40,223
Apr 28, 2026 $ 0.0916
-1.38%
$ 9.16 million $ 39,993
Apr 27, 2026 $ 0.0927
-9.31%
$ 9.27 million $ 41,040
Apr 26, 2026 $ 0.102
+1.13%
$ 9.44 million $ 40,953
Apr 25, 2026 $ 0.101
+116.83%
$ 10.07 million $ 32,005
Apr 24, 2026 $ 0.0465
-15.38%
$ 4.65 million $ 24,711
Apr 23, 2026 $ 0.0548
+74.00%
$ 5.48 million $ 15,110
Apr 22, 2026 $ 0.0158
+3.42%
$ 1.58 million $ 12
Apr 21, 2026 $ 0.0153
+101.27%
$ 1.53 million $ 12
Apr 20, 2026 $ 0.00758
+1.69%
$ 758,482 $ 12
Apr 19, 2026 $ 0.0144
+0.00%
$ 1.44 million $ 51
Apr 18, 2026 $ 0.0144
+2.86%
$ 1.44 million $ 233
Apr 13, 2026 $ 0.0065
+0.00%
$ -- $ 1
Apr 12, 2026 $ 0.0065
+0.00%
$ 650,000 $ 1
Apr 4, 2026 $ 0.0135
+0.48%
$ -- $ 2
Apr 3, 2026 $ 0.0134
+0.46%
$ 1.34 million $ 73
Mar 29, 2026 $ 0.199
-0.36%
$ -- $ 31
Mar 28, 2026 $ 0.2
-1.39%
$ 19.95 million $ 31
Mar 26, 2026 $ 0.0145
-93.31%
$ 1.45 million $ 7
Mar 25, 2026 $ 0.217
+0.47%
$ 21.67 million $ 22
Mar 24, 2026 $ 0.216
+0.47%
$ 21.59 million $ 54
Mar 23, 2026 $ 0.215
+1,481.41%
$ 21.47 million $ 25
Mar 22, 2026 $ 0.0136
-1.36%
$ 1.36 million $ 786
Mar 21, 2026 $ 0.0139
-1.56%
$ 1.39 million $ 1,131
Download