Regen BioPharma, Inc. (RGBP)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:12PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.6950 | 0.7600 | 0.6900 | 0.7400 | 0.7400 | 8,634 |
| 23 Apr 2024 | 0.7000 | 0.7000 | 0.6001 | 0.7000 | 0.7000 | 2,632 |
| 22 Apr 2024 | 0.7000 | 0.7000 | 0.6003 | 0.7000 | 0.7000 | 1,490 |
| 19 Apr 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 11,739 |
| 18 Apr 2024 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 10,669 |
| 17 Apr 2024 | 0.6412 | 0.6475 | 0.5678 | 0.5678 | 0.5678 | 1,996 |
| 16 Apr 2024 | 0.6500 | 0.6500 | 0.5705 | 0.5738 | 0.5738 | 6,501 |
| 15 Apr 2024 | 0.5900 | 0.7000 | 0.5900 | 0.6501 | 0.6501 | 12,503 |
| 12 Apr 2024 | 0.6244 | 0.7400 | 0.5615 | 0.7000 | 0.7000 | 32,111 |
| 11 Apr 2024 | 0.6396 | 0.6700 | 0.5800 | 0.5800 | 0.5800 | 14,050 |
| 10 Apr 2024 | 0.4010 | 0.7499 | 0.4010 | 0.6345 | 0.6345 | 16,671 |
| 09 Apr 2024 | 0.5900 | 0.6400 | 0.5600 | 0.6100 | 0.6100 | 41,953 |
| 08 Apr 2024 | 0.6900 | 0.6900 | 0.6075 | 0.6500 | 0.6500 | 24,097 |
| 05 Apr 2024 | 0.8000 | 0.8100 | 0.6950 | 0.7200 | 0.7200 | 4,951 |
| 04 Apr 2024 | 0.7900 | 0.8049 | 0.7200 | 0.8000 | 0.8000 | 21,333 |
| 03 Apr 2024 | 0.7300 | 0.7990 | 0.7300 | 0.7990 | 0.7990 | 8,835 |
| 02 Apr 2024 | 0.7242 | 0.7900 | 0.6900 | 0.7500 | 0.7500 | 9,956 |
| 01 Apr 2024 | 0.7500 | 0.7750 | 0.6000 | 0.6400 | 0.6400 | 17,962 |
| 28 Mar 2024 | 0.7000 | 0.7500 | 0.6895 | 0.7500 | 0.7500 | 11,074 |
| 27 Mar 2024 | 0.7500 | 0.7630 | 0.6201 | 0.7400 | 0.7400 | 54,359 |
| 26 Mar 2024 | 0.7275 | 0.7700 | 0.7053 | 0.7500 | 0.7500 | 15,875 |
| 25 Mar 2024 | 0.7818 | 0.8500 | 0.7203 | 0.7289 | 0.7289 | 13,449 |
| 22 Mar 2024 | 0.7500 | 0.8550 | 0.7202 | 0.7818 | 0.7818 | 14,906 |
| 21 Mar 2024 | 0.8700 | 0.8700 | 0.7500 | 0.7500 | 0.7500 | 23,022 |
| 20 Mar 2024 | 0.8000 | 0.8900 | 0.7669 | 0.7800 | 0.7800 | 7,945 |
| 19 Mar 2024 | 0.7200 | 0.7690 | 0.7200 | 0.7690 | 0.7690 | 838 |
| 18 Mar 2024 | 0.7106 | 0.7690 | 0.7105 | 0.7200 | 0.7200 | 8,224 |
| 15 Mar 2024 | 0.7100 | 0.7699 | 0.7100 | 0.7599 | 0.7599 | 7,650 |
| 14 Mar 2024 | 0.7700 | 0.7700 | 0.7100 | 0.7700 | 0.7700 | 21,742 |
| 13 Mar 2024 | 0.7737 | 0.7837 | 0.7101 | 0.7600 | 0.7600 | 42,386 |
| 12 Mar 2024 | 0.7880 | 0.7998 | 0.7000 | 0.7837 | 0.7837 | 6,027 |
| 11 Mar 2024 | 0.8200 | 0.8200 | 0.6800 | 0.7497 | 0.7497 | 33,288 |
| 08 Mar 2024 | 0.8500 | 0.8500 | 0.7870 | 0.8278 | 0.8278 | 4,090 |
| 07 Mar 2024 | 0.8700 | 0.8800 | 0.7871 | 0.7871 | 0.7871 | 12,904 |
| 06 Mar 2024 | 0.8000 | 0.8900 | 0.8000 | 0.8800 | 0.8800 | 10,578 |
| 05 Mar 2024 | 0.8000 | 0.8896 | 0.7551 | 0.8600 | 0.8600 | 13,268 |
| 04 Mar 2024 | 0.8700 | 0.8700 | 0.7800 | 0.7881 | 0.7881 | 12,028 |
| 01 Mar 2024 | 0.9000 | 0.9000 | 0.7701 | 0.8700 | 0.8700 | 2,245 |
| 29 Feb 2024 | 0.8000 | 0.8896 | 0.7550 | 0.8274 | 0.8274 | 8,168 |
| 28 Feb 2024 | 0.7700 | 0.9350 | 0.7101 | 0.8348 | 0.8348 | 12,667 |
| 27 Feb 2024 | 0.8000 | 0.9000 | 0.7500 | 0.8595 | 0.8595 | 8,508 |
| 26 Feb 2024 | 0.8000 | 0.9200 | 0.8000 | 0.9050 | 0.9050 | 16,865 |
| 23 Feb 2024 | 0.8001 | 0.9000 | 0.8000 | 0.8200 | 0.8200 | 36,841 |
| 22 Feb 2024 | 0.8620 | 0.9300 | 0.8500 | 0.8500 | 0.8500 | 31,469 |
| 21 Feb 2024 | 0.9000 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 8,326 |
| 20 Feb 2024 | 0.9498 | 0.9498 | 0.8352 | 0.9100 | 0.9100 | 5,685 |
| 16 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,113 |
| 15 Feb 2024 | 1.0000 | 1.0000 | 0.8400 | 0.8400 | 0.8400 | 5,805 |
| 14 Feb 2024 | 0.9710 | 1.0150 | 0.9700 | 0.9700 | 0.9700 | 28,897 |
| 13 Feb 2024 | 0.8500 | 1.0500 | 0.8000 | 0.9450 | 0.9450 | 14,347 |
| 12 Feb 2024 | 0.8500 | 1.0300 | 0.8500 | 0.8964 | 0.8964 | 12,800 |
| 09 Feb 2024 | 0.7900 | 0.9899 | 0.7695 | 0.8900 | 0.8900 | 21,211 |
| 08 Feb 2024 | 0.8100 | 0.8675 | 0.8100 | 0.8150 | 0.8150 | 6,143 |
| 07 Feb 2024 | 0.9900 | 1.0500 | 0.8100 | 0.8200 | 0.8200 | 11,165 |
| 06 Feb 2024 | 0.9700 | 1.0000 | 0.7980 | 0.8340 | 0.8340 | 87,265 |
| 05 Feb 2024 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 1,272 |
| 02 Feb 2024 | 0.9800 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 1,597 |
| 01 Feb 2024 | 1.0500 | 1.0500 | 0.9300 | 0.9600 | 0.9600 | 2,198 |
| 31 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 1,323 |
| 30 Jan 2024 | 0.9000 | 1.1200 | 0.8150 | 0.9800 | 0.9800 | 1,722 |
| 29 Jan 2024 | 0.8800 | 1.1000 | 0.7800 | 0.9000 | 0.9000 | 6,237 |
| 26 Jan 2024 | 1.0930 | 1.0930 | 0.9800 | 1.0000 | 1.0000 | 5,469 |
| 25 Jan 2024 | 0.9800 | 1.0549 | 0.8901 | 1.0500 | 1.0500 | 7,033 |
| 24 Jan 2024 | 0.9400 | 1.0400 | 0.8365 | 1.0250 | 1.0250 | 18,933 |
| 23 Jan 2024 | 0.8850 | 0.8850 | 0.6703 | 0.8300 | 0.8300 | 14,275 |
| 22 Jan 2024 | 0.6510 | 0.7500 | 0.6358 | 0.7150 | 0.7150 | 14,178 |
| 19 Jan 2024 | 0.8000 | 0.8000 | 0.6300 | 0.6900 | 0.6900 | 54,014 |
| 18 Jan 2024 | 0.6100 | 0.6800 | 0.6100 | 0.6500 | 0.6500 | 37,728 |
| 17 Jan 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 29,571 |
| 16 Jan 2024 | 0.7365 | 0.8000 | 0.6500 | 0.6800 | 0.6800 | 36,718 |
| 12 Jan 2024 | 0.7500 | 0.7500 | 0.7365 | 0.7387 | 0.7387 | 12,774 |
| 11 Jan 2024 | 0.7000 | 1.0400 | 0.7000 | 0.7500 | 0.7500 | 23,316 |
| 10 Jan 2024 | 0.7500 | 0.9200 | 0.7500 | 0.7502 | 0.7502 | 43,106 |
| 09 Jan 2024 | 0.7250 | 0.7820 | 0.7250 | 0.7400 | 0.7400 | 60,137 |
| 08 Jan 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7250 | 0.7250 | 30,183 |
| 05 Jan 2024 | 0.8000 | 0.8000 | 0.6900 | 0.7100 | 0.7100 | 72,136 |
| 04 Jan 2024 | 0.8000 | 0.8800 | 0.8000 | 0.8500 | 0.8500 | 24,030 |
| 03 Jan 2024 | 0.9420 | 1.0197 | 0.7500 | 1.0000 | 1.0000 | 14,981 |
| 02 Jan 2024 | 0.7300 | 1.0500 | 0.7300 | 1.0000 | 1.0000 | 3,441 |
| 29 Dec 2023 | 0.6900 | 0.9500 | 0.6900 | 0.9500 | 0.9500 | 27,343 |
| 28 Dec 2023 | 0.6700 | 0.7240 | 0.6700 | 0.7150 | 0.7150 | 62,071 |
| 27 Dec 2023 | 0.7300 | 0.7325 | 0.6900 | 0.6900 | 0.6900 | 17,371 |
| 26 Dec 2023 | 0.7400 | 0.7600 | 0.7200 | 0.7239 | 0.7239 | 18,878 |
| 22 Dec 2023 | 0.7410 | 0.7700 | 0.7300 | 0.7465 | 0.7465 | 57,067 |
| 21 Dec 2023 | 0.8000 | 0.8500 | 0.7400 | 0.7500 | 0.7500 | 41,374 |
| 20 Dec 2023 | 1.3300 | 1.3300 | 0.8300 | 0.8300 | 0.8300 | 13,498 |
| 19 Dec 2023 | 0.7500 | 1.5000 | 0.7000 | 1.2200 | 1.2200 | 34,856 |
| 18 Dec 2023 | 0.6000 | 0.9700 | 0.5222 | 0.7500 | 0.7500 | 58,990 |
| 15 Dec 2023 | 0.7500 | 0.9000 | 0.7000 | 0.8200 | 0.8200 | 48,079 |
| 14 Dec 2023 | 0.8725 | 0.9500 | 0.6751 | 0.7500 | 0.7500 | 59,052 |
| 13 Dec 2023 | 1.0100 | 1.0500 | 0.9000 | 0.9300 | 0.9300 | 45,769 |
| 12 Dec 2023 | 1.1380 | 1.1380 | 1.1000 | 1.1100 | 1.1100 | 11,138 |
| 11 Dec 2023 | 1.1400 | 1.2500 | 1.1300 | 1.1350 | 1.1350 | 18,073 |
| 08 Dec 2023 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 19,706 |
| 07 Dec 2023 | 1.1600 | 1.1625 | 1.1200 | 1.1200 | 1.1200 | 8,819 |
| 06 Dec 2023 | 1.1400 | 1.1800 | 1.1400 | 1.1650 | 1.1650 | 26,256 |
| 05 Dec 2023 | 1.1400 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 27,576 |
| 04 Dec 2023 | 1.2500 | 1.2500 | 1.1000 | 1.1800 | 1.1800 | 25,069 |
| 01 Dec 2023 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 16,932 |
| 30 Nov 2023 | 1.2800 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 20,051 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.