REGAL FINANCE Historical Data

RFT Page 4
Download
Date Close Price change Market cap Trading volume
May 2, 7 AM $ 0.188
-0.15%
$ 18.77 million $ 16,248
May 2, 6 AM $ 0.188
+0.13%
$ 18.79 million $ 18,632
May 2, 5 AM $ 0.188
+0.04%
$ 18.77 million $ 21,091
May 2, 4 AM $ 0.188
-0.31%
$ 18.76 million $ 23,730
May 2, 3 AM $ 0.188
+0.01%
$ 18.82 million $ 26,325
May 2, 2 AM $ 0.188
+0.13%
$ 18.82 million $ 28,833
May 2, 1 AM $ 0.188
-0.02%
$ 18.8 million $ 31,681
May 1, 7 PM $ 0.173
+4.84%
$ 17.27 million $ 48,606
May 1, 6 PM $ 0.165
-4.67%
$ 16.47 million $ 49,753
May 1, 5 PM $ 0.165
-4.55%
$ 16.48 million $ 51,854
May 1, 3 PM $ 0.181
+9.89%
$ 18.09 million $ 57,435
May 1, 2 PM $ 0.173
-4.52%
$ 17.29 million $ 60,671
May 1, 1 PM $ 0.165
-4.15%
$ 16.51 million $ 61,974
May 1, 12 PM $ 0.164
-3.87%
$ 16.38 million $ 63,787
May 1, 11 AM $ 0.17
+4.88%
$ 17.02 million $ 65,672
May 1, 10 AM $ 0.162
+0.03%
$ 16.23 million $ 65,405
May 1, 9 AM $ 0.162
-0.16%
$ 16.22 million $ 65,311
May 1, 8 AM $ 0.17
+5.08%
$ 17.02 million $ 65,320
May 1, 7 AM $ 0.162
+0.04%
$ 16.18 million $ 65,110
May 1, 6 AM $ 0.162
-0.23%
$ 16.16 million $ 65,188
May 1, 5 AM $ 0.162
-4.42%
$ 16.2 million $ 65,081
May 1, 4 AM $ 0.162
-4.68%
$ 16.18 million $ 64,795
May 1, 3 AM $ 0.162
-3.81%
$ 16.2 million $ 64,678
May 1, 2 AM $ 0.161
-0.12%
$ 16.08 million $ 64,263
May 1, 1 AM $ 0.161
+0.00%
$ 16.09 million $ 63,743
May 1, 12 AM $ 0.161
+0.19%
$ 16.06 million $ 63,826
Apr 30, 11 PM $ 0.16
-4.49%
$ 16.03 million $ 63,575
Apr 30, 10 PM $ 0.176
+4.68%
$ 17.57 million $ 63,520
Apr 30, 9 PM $ 0.176
+9.22%
$ 17.55 million $ 63,282
Apr 30, 8 PM $ 0.168
-8.18%
$ 16.84 million $ 62,608
Apr 30, 3 PM $ 0.183
+0.00%
$ 18.34 million $ 57,418
Apr 30, 9 AM $ 0.183
+9.22%
$ 18.28 million $ 51,479
Apr 30, 8 AM $ 0.167
-4.36%
$ 16.74 million $ 50,695
Apr 30, 7 AM $ 0.167
+5.26%
$ 16.75 million $ 49,691
Apr 30, 6 AM $ 0.159
+0.20%
$ 15.92 million $ 48,292
Apr 30, 5 AM $ 0.167
+5.04%
$ 16.65 million $ 47,564
Apr 30, 4 AM $ 0.159
-0.62%
$ 15.85 million $ 46,221
Apr 30, 3 AM $ 0.159
-4.48%
$ 15.94 million $ 45,995
Apr 29, 9 PM $ 0.091
+0.00%
$ 9.1 million $ 40,223
Apr 29, 8 PM $ 0.0909
+0.17%
$ 9.09 million $ 40,138
Apr 29, 7 PM $ 0.0906
+0.00%
$ 9.06 million $ 39,807
Apr 29, 6 PM $ 0.0903
-1.10%
$ 9.03 million $ 39,628
Apr 29, 5 PM $ 0.0911
+0.09%
$ 9.11 million $ 40,108
Apr 29, 4 PM $ 0.091
-0.09%
$ 9.1 million $ 39,777
Apr 29, 3 PM $ 0.0915
+0.00%
$ 9.15 million $ 39,948
Apr 29, 1 PM $ 0.0919
-0.20%
$ 9.19 million $ 40,257
Apr 29, 12 PM $ 0.0926
+0.11%
$ 9.26 million $ 40,408
Apr 29, 11 AM $ 0.0931
-0.03%
$ 9.31 million $ 40,752
Apr 29, 10 AM $ 0.0932
+0.00%
$ 9.32 million $ 40,752
Apr 29, 9 AM $ 0.0926
+0.00%
$ 9.26 million $ 40,498