REGAL FINANCE Historical Data

RFT Page 31
Download
Date Close Price change Market cap Trading volume
Jan 31, 10 AM $ 0.265
+0.07%
$ 26.52 million $ 3,007
Jan 31, 9 AM $ 0.265
+0.12%
$ 26.47 million $ 3,004
Jan 31, 8 AM $ 0.263
-1.78%
$ 26.31 million $ 2,997
Jan 31, 7 AM $ 0.268
-0.59%
$ 26.77 million $ 3,036
Jan 31, 6 AM $ 0.269
-0.31%
$ 26.9 million $ 1,020
Jan 31, 5 AM $ 0.27
+0.14%
$ 26.99 million $ 905
Jan 31, 4 AM $ 0.27
+0.04%
$ 26.96 million $ 903
Jan 31, 3 AM $ 0.27
-0.31%
$ 26.96 million $ 903
Jan 31, 2 AM $ 0.27
+0.11%
$ 27.05 million $ 3,383
Jan 31, 1 AM $ 0.27
-0.20%
$ 27.02 million $ 3,379
Jan 31, 12 AM $ 0.271
+0.10%
$ 27.1 million $ 3,386
Jan 30, 11 PM $ 0.271
-0.06%
$ 27.07 million $ 3,386
Jan 30, 10 PM $ 0.271
-0.08%
$ 27.06 million $ 3,387
Jan 30, 9 PM $ 0.27
+0.97%
$ 27.05 million $ 3,388
Jan 30, 8 PM $ 0.268
-2.39%
$ 26.8 million $ 3,351
Jan 30, 7 PM $ 0.275
+0.32%
$ 27.42 million $ 3,434
Jan 30, 6 PM $ 0.273
+0.56%
$ 27.31 million $ 3,428
Jan 30, 5 PM $ 0.272
-0.29%
$ 27.22 million $ 6,157
Jan 30, 4 PM $ 0.273
-0.02%
$ 27.34 million $ 6,179
Jan 30, 3 PM $ 0.273
-0.04%
$ 27.34 million $ 6,189
Jan 30, 2 PM $ 0.274
+0.44%
$ 27.42 million $ 5,447
Jan 30, 1 PM $ 0.273
-0.47%
$ 27.27 million $ 6,518
Jan 30, 12 PM $ 0.274
-0.72%
$ 27.45 million $ 8,160
Jan 30, 11 AM $ 0.275
+0.69%
$ 27.42 million $ 8,220
Jan 30, 10 AM $ 0.274
+0.48%
$ 27.36 million $ 8,144
Jan 30, 9 AM $ 0.272
-0.56%
$ 27.22 million $ 8,109
Jan 30, 8 AM $ 0.273
-0.29%
$ 27.35 million $ 8,338
Jan 30, 7 AM $ 0.274
+0.82%
$ 27.32 million $ 8,354
Jan 30, 6 AM $ 0.272
-1.16%
$ 27.09 million $ 8,284
Jan 30, 5 AM $ 0.275
+0.95%
$ 27.55 million $ 8,400
Jan 29, 4 AM $ 0.2
+0.01%
$ 20.02 million $ 9
Jan 28, 1 PM $ 0.201
+0.00%
$ 20.06 million $ 47
Jan 28, 12 PM $ 0.201
+0.00%
$ 20.07 million $ 32
Jan 27, 8 PM $ 0.142
-0.02%
$ 14.24 million $ 60
Jan 22, 3 PM $ 0.143
-0.07%
$ 14.25 million $ 10
Jan 22, 2 PM $ 0.143
+0.17%
$ 14.26 million $ 5
Jan 22, 1 PM $ 0.143
+0.00%
$ 14.26 million $ 2
Jan 19, 6 AM $ 0.142
-0.29%
$ 14.22 million $ 10
Jan 19, 5 AM $ 0.143
+0.22%
$ 14.26 million $ 7
Jan 15, 8 AM $ 0.0908
+0.08%
$ 9.08 million $ 9
Jan 14, 10 PM $ 0.0908
-0.05%
$ 9.08 million $ 48
Jan 14, 5 AM $ 0.0909
-0.49%
$ 9.09 million $ 39
Jan 12, 11 AM $ 0.0476
-0.04%
$ 4.76 million $ 175
Jan 11, 6 AM $ 0.0476
-0.03%
$ 4.76 million $ 127
Jan 10, 6 PM $ 0.0475
+0.00%
$ 4.75 million $ 69
Jan 10, 5 PM $ 0.0475
+0.00%
$ 4.75 million $ 51
Jan 10, 4 PM $ 0.0477
+0.01%
$ 4.77 million $ 41
Jan 9, 1 PM $ 0.0469
-0.65%
$ 4.69 million $ 11
Jan 8, 6 AM $ 0.0475
+0.00%
$ 4.75 million $ 15
Jan 7, 12 PM $ 0.0474
+0.00%
$ 4.74 million $ 9