Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resgreen Group International Inc (OP: RGGI )

0.0060 UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.0900 0.1020 0.0700 0.0825 537,900 -0.01(-8.33%)
Jul 30, 2020 0.0900 0.1000 0.0808 0.0900 274,581 -0.01(-9.55%)
Jul 29, 2020 0.1000 0.1200 0.0900 0.0995 317,742 -0.01(-9.46%)
Jul 28, 2020 0.1365 0.1365 0.1000 0.1099 297,218 -0.01(-10.87%)
Jul 27, 2020 0.1378 0.1378 0.1110 0.1233 167,081 -0.01(-5.15%)
Jul 24, 2020 0.1463 0.1475 0.0111 0.1300 132,900 -0.01(-7.14%)
Jul 23, 2020 0.1270 0.1480 0.1200 0.1400 313,212 +0.01(+6.87%)
Jul 22, 2020 0.1440 0.1440 0.1272 0.1310 187,061 -0.01(-4.52%)
Jul 21, 2020 0.1490 0.1500 0.1225 0.1372 439,510 -0.01(-7.86%)
Jul 20, 2020 0.1530 0.1530 0.1215 0.1489 526,084 +0.02(+19.02%)
Jul 17, 2020 0.1890 0.2500 0.1200 0.1251 1,310,800 -0.05(-27.48%)
Jul 16, 2020 0.1099 0.1900 0.0900 0.1725 1,934,489 +0.07(+69.12%)
Jul 15, 2020 0.0980 0.1040 0.0900 0.1020 165,479 -0.00(-1.45%)
Jul 14, 2020 0.1000 0.1190 0.0900 0.1035 324,264 -0.01(-5.91%)
Jul 13, 2020 0.1400 0.1419 0.0900 0.1100 302,710 -0.02(-12.35%)
Jul 10, 2020 0.1338 0.1425 0.1099 0.1255 393,100 +0.02(+14.09%)
Jul 09, 2020 0.1290 0.1290 0.0900 0.1100 168,741 -0.02(-14.73%)
Jul 08, 2020 0.1150 0.1300 0.0750 0.1290 244,750 +0.01(+7.50%)
Jul 07, 2020 0.1300 0.1350 0.1000 0.1200 227,424 -0.01(-7.69%)
Jul 06, 2020 0.1495 0.1495 0.1010 0.1300 640,138 -0.00(-0.08%)
Jul 02, 2020 0.0900 0.2080 0.0850 0.1301 2,296,100 +0.05(+54.70%)
Jul 01, 2020 0.0750 0.1025 0.0696 0.0841 843,701 +0.00(+5.12%)
Jun 30, 2020 0.0861 0.0861 0.0610 0.0800 760,044 +0.00(+1.27%)
Jun 29, 2020 0.0835 0.1049 0.0700 0.0790 450,623 -0.00(-5.39%)
Jun 26, 2020 0.0992 0.0992 0.0794 0.0835 111,700 -0.00(-1.76%)
Jun 25, 2020 0.1390 0.1390 0.0800 0.0850 398,702 -0.01(-10.53%)
Jun 24, 2020 0.1383 0.1400 0.0800 0.0950 497,095 +0.01(+5.56%)
Jun 23, 2020 0.1100 0.1413 0.0800 0.0900 356,484 -0.02(-19.50%)
Jun 22, 2020 0.1370 0.1370 0.1000 0.1118 221,324 +0.00(+1.64%)
Jun 19, 2020 0.1405 0.1500 0.1100 0.1100 273,400 -0.04(-26.67%)
Jun 18, 2020 0.1500 0.1500 0.1216 0.1500 220,590 -0.02(-11.97%)
Jun 17, 2020 0.1800 0.1999 0.1420 0.1704 270,436 -0.01(-5.33%)
Jun 16, 2020 0.1980 0.2300 0.1800 0.1800 267,871 -0.02(-10.00%)
Jun 15, 2020 0.2320 0.2900 0.1700 0.2000 85,517 -0.06(-23.37%)
Jun 12, 2020 0.2411 0.3349 0.2400 0.2610 67,700 -0.02(-6.49%)
Jun 11, 2020 0.3101 0.3500 0.2200 0.2791 182,143 -0.05(-15.42%)
Jun 10, 2020 0.3300 0.4200 0.2950 0.3300 285,519 +0.01(+3.16%)
Jun 09, 2020 0.3290 0.3400 0.2500 0.3199 149,960 +0.02(+8.44%)
Jun 08, 2020 0.3450 0.4000 0.2500 0.2950 197,849 -0.05(-13.24%)
Jun 05, 2020 0.2500 0.4400 0.1610 0.3400 392,600 +0.15(+78.95%)
Jun 04, 2020 0.1908 0.2600 0.1520 0.1900 291,382 +0.01(+5.56%)
Jun 03, 2020 0.1905 0.2385 0.1485 0.1800 74,362 -0.01(-2.70%)
Jun 02, 2020 0.1450 0.2277 0.1450 0.1850 66,655 -0.02(-7.50%)
Jun 01, 2020 0.2195 0.2397 0.1510 0.2000 137,124 +0.04(+25.00%)
May 29, 2020 0.2200 0.2400 0.1500 0.1600 169,800 -0.08(-33.33%)
May 28, 2020 0.3500 0.3500 0.1580 0.2400 119,926 -0.08(-25.47%)
May 27, 2020 0.4000 0.4000 0.1750 0.3220 61,400 -0.08(-19.50%)
May 26, 2020 1.230 1.230 0.2002 0.4000 62,360 -0.72(-64.29%)
May 21, 2020 1.120 1.120 1.120 0 +0.00(+0.00%)
May 20, 2020 1.120 1.120 1.120 3 +0.00(+0.00%)
May 19, 2020 1.120 1.120 1.120 1.120 102 -0.10(-8.57%)
May 12, 2020 1.225 1.225 1.225 0 +0.00(+0.00%)
May 11, 2020 1.225 1.225 1.225 62 +0.00(+0.00%)
May 06, 2020 1.225 1.225 1.225 0 +0.00(+0.00%)
May 01, 2020 1.225 1.225 1.225 0 +0.00(+0.00%)
Apr 29, 2020 1.225 1.225 1.225 0 +0.00(+0.00%)
Apr 24, 2020 1.225 1.225 1.225 0 +0.06(+4.70%)
Apr 21, 2020 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 20, 2020 1.170 1.170 1.170 2 +0.00(+0.00%)
Apr 17, 2020 1.170 1.170 1.170 1.170 2,400 -0.22(-15.83%)
Apr 16, 2020 1.390 1.390 1.390 1 +0.00(+0.00%)
Apr 14, 2020 1.390 1.390 1.390 0 -0.01(-0.71%)
Apr 09, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 08, 2020 1.400 1.400 1.400 1.400 1,004 +0.08(+6.06%)
Apr 06, 2020 1.320 1.320 1.320 0 +0.00(+0.00%)
Apr 02, 2020 1.320 1.320 1.320 0 +0.22(+20.00%)
Apr 01, 2020 1.100 1.100 1.100 1.100 102 -0.20(-15.38%)
Mar 31, 2020 1.180 1.300 1.180 1.300 730 +0.10(+8.33%)
Mar 27, 2020 1.200 1.200 1.200 0 -0.09(-6.98%)
Mar 25, 2020 1.290 1.290 1.290 0 +0.00(+0.00%)
Mar 24, 2020 1.290 1.290 1.290 4 +0.00(+0.00%)
Mar 23, 2020 1.290 1.290 1.290 1.290 1,000 -0.06(-4.44%)
Mar 20, 2020 1.350 1.350 1.350 60 +0.00(+0.00%)
Mar 19, 2020 1.350 1.350 1.350 61 +0.00(+0.00%)
Mar 18, 2020 1.350 1.350 1.350 1.350 450 -0.15(-9.70%)
Mar 17, 2020 1.480 1.495 1.400 1.495 701 +0.02(+1.01%)
Mar 16, 2020 1.450 1.480 1.450 1.480 6,604 +0.03(+2.07%)
Mar 13, 2020 1.350 1.450 1.300 1.450 10,200 +0.00(+0.00%)
Mar 12, 2020 1.450 1.450 1.170 1.450 1,803 +0.28(+23.93%)
Mar 11, 2020 1.150 1.170 1.150 1.170 8,500 +0.02(+1.74%)
Mar 10, 2020 1.000 1.150 1.000 1.150 11,200 -0.30(-20.69%)
Mar 09, 2020 0.8700 1.450 0.7500 1.450 8,911 +0.59(+68.60%)
Mar 05, 2020 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Mar 04, 2020 0.8500 0.8500 0.8500 0.8500 2,001 +0.03(+3.66%)
Mar 02, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 28, 2020 0.8200 0.8200 0.8200 79 +0.00(+0.00%)
Feb 27, 2020 0.7500 0.8200 0.7500 0.8200 5,924 +0.01(+1.23%)
Feb 26, 2020 0.8100 0.8100 0.8100 1 +0.00(+0.00%)
Feb 21, 2020 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Feb 20, 2020 0.7900 0.8000 0.7900 0.8000 3,270 +0.05(+6.67%)
Feb 18, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 14, 2020 0.7500 0.7500 0.7500 0.7500 8,000 -0.50(-40.00%)
Feb 13, 2020 1.000 2.250 1.000 1.250 540 +0.50(+66.67%)
Feb 12, 2020 1.030 1.030 0.7500 0.7500 4,649 -0.75(-50.00%)
Feb 07, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 05, 2020 1.500 1.500 1.500 0 -1.25(-45.45%)
Feb 04, 2020 2.750 2.750 2.750 87 +0.00(+0.00%)
Feb 03, 2020 2.500 2.750 2.500 2.750 221 +0.80(+41.03%)
Jan 31, 2020 1.950 1.950 1.950 2 +0.00(+0.00%)
Jan 29, 2020 1.950 1.950 1.950 0 -0.05(-2.50%)
Jan 28, 2020 1.990 2.500 1.990 2.000 730 +0.45(+29.03%)
Jan 27, 2020 1.540 1.550 1.540 1.550 1,000 +0.01(+0.65%)
Jan 24, 2020 1.540 1.540 1.540 1.540 100 -0.01(-0.65%)
Jan 23, 2020 1.550 1.550 1.550 1.550 100 +0.38(+32.48%)
Jan 22, 2020 1.620 1.650 1.170 1.170 814 -0.33(-22.00%)
Jan 21, 2020 1.500 1.500 1.500 1.500 100 -0.85(-36.17%)
Jan 17, 2020 2.350 2.350 2.350 8 +0.00(+0.00%)
Jan 16, 2020 2.350 2.350 2.350 2.350 100 +0.85(+56.67%)
Jan 15, 2020 1.500 1.500 1.500 1.500 101 +0.05(+3.45%)
Jan 14, 2020 1.760 1.760 1.170 1.450 2,725 -0.55(-27.50%)
Jan 13, 2020 1.650 2.200 1.650 2.000 301 +0.00(+0.00%)
Jan 10, 2020 2.120 2.300 1.950 2.000 1,300 -0.75(-27.27%)
Jan 09, 2020 2.500 2.750 2.180 2.750 1,418 +0.60(+27.91%)
Jan 08, 2020 1.500 2.150 1.500 2.150 2,406 +1.10(+104.76%)
Jan 07, 2020 1.500 1.500 1.050 1.050 606 -0.20(-16.00%)
Jan 06, 2020 1.250 1.250 1.250 82 +0.00(+0.00%)
Jan 03, 2020 1.250 1.250 1.250 1.250 100 +0.15(+13.64%)
Jan 02, 2020 1.300 1.300 1.100 1.100 200 -0.10(-8.33%)
Dec 31, 2019 1.200 1.200 1.200 22 +0.00(+0.00%)
Dec 30, 2019 1.200 1.200 1.200 4 +0.00(+0.00%)
Dec 27, 2019 1.400 1.400 1.200 1.200 200 -0.35(-22.58%)
Dec 23, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 20, 2019 1.550 1.550 1.550 1 +0.00(+0.00%)
Dec 19, 2019 1.550 1.550 1.550 2 +0.00(+0.00%)
Dec 18, 2019 1.550 1.550 1.550 36 +0.00(+0.00%)
Dec 16, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 10, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 09, 2019 1.550 1.550 1.550 6 +0.00(+0.00%)
Dec 05, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 03, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 27, 2019 1.550 1.550 1.550 0 -0.25(-13.89%)
Nov 26, 2019 1.800 1.800 1.800 1.800 200 +0.00(+0.00%)
Nov 25, 2019 1.800 1.800 1.800 1 +0.00(+0.00%)
Nov 21, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 19, 2019 1.800 1.800 1.800 0 -1.20(-40.00%)
Nov 18, 2019 3.000 3.000 3.000 1 +0.00(+0.00%)
Nov 14, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 13, 2019 3.000 3.000 3.000 3 +0.00(+0.00%)
Nov 11, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 08, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 06, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 05, 2019 3.000 3.000 3.000 3 +0.00(+0.00%)
Nov 01, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 30, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 29, 2019 3.000 3.000 3.000 1 +0.00(+0.00%)
Oct 28, 2019 3.000 3.000 3.000 1 +0.00(+0.00%)
Oct 23, 2019 3.000 3.000 3.000 0 +1.00(+50.00%)
Oct 22, 2019 1.960 2.000 1.875 2.000 600 +0.20(+11.11%)
Oct 21, 2019 1.800 1.800 1.800 3 +0.00(+0.00%)
Oct 17, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 16, 2019 2.000 2.000 1.800 1.800 203 +1.05(+140.00%)
Oct 15, 2019 0.7500 0.7500 0.7500 1 +0.00(+0.00%)
Oct 14, 2019 0.7500 0.7500 0.7500 1 +0.00(+0.00%)
Oct 11, 2019 0.9500 0.9500 0.7500 0.7500 200 -0.25(-25.00%)
Oct 10, 2019 1.000 1.000 1.000 23 +0.00(+0.00%)
Oct 09, 2019 1.000 1.000 1.000 1 +0.00(+0.00%)
Oct 08, 2019 1.000 1.000 1.000 2 +0.00(+0.00%)
Oct 07, 2019 1.050 1.200 1.000 1.000 702 +0.45(+81.82%)
Oct 04, 2019 0.5500 0.5500 0.5500 1 +0.00(+0.00%)
Oct 03, 2019 0.5500 0.5500 0.5500 2 +0.00(+0.00%)
Oct 01, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 30, 2019 0.5500 0.5500 0.5500 0.5500 462 -0.66(-54.55%)
Sep 27, 2019 1.210 1.210 1.210 1 +0.00(+0.00%)
Sep 26, 2019 1.210 1.210 1.210 1 +0.00(+0.00%)
Sep 25, 2019 1.210 1.210 1.010 1.210 200 -0.04(-3.20%)
Sep 23, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 20, 2019 1.450 1.450 1.250 1.250 200 +0.00(+0.00%)
Sep 19, 2019 1.250 1.250 1.250 1.250 108 -0.25(-16.67%)
Sep 18, 2019 1.500 1.500 1.500 13 +0.00(+0.00%)
Sep 17, 2019 1.500 1.500 1.500 63 +0.00(+0.00%)
Sep 16, 2019 1.500 1.500 1.500 4 +0.00(+0.00%)
Sep 13, 2019 1.500 1.500 1.500 1 +0.00(+0.00%)
Sep 12, 2019 1.500 1.500 1.500 1.500 287 +0.05(+3.45%)
Sep 09, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 06, 2019 1.450 1.450 1.450 2 +0.00(+0.00%)
Sep 03, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 29, 2019 1.450 1.450 1.450 0 +0.44(+43.56%)
Aug 27, 2019 1.010 1.010 1.010 0 -0.44(-30.34%)
Aug 26, 2019 1.450 1.450 1.450 1.450 175 +0.00(+0.00%)
Aug 23, 2019 1.450 1.450 1.450 1.450 100 -0.05(-3.33%)
Aug 20, 2019 1.500 1.500 1.500 0 -0.51(-25.37%)
Aug 19, 2019 2.000 2.010 2.000 2.010 884 +1.01(+101.00%)
Aug 14, 2019 1.000 1.000 1.000 0 -0.50(-33.33%)
Aug 12, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 09, 2019 1.500 1.500 1.500 4 +0.00(+0.00%)
Aug 08, 2019 1.470 1.500 1.470 1.500 304 -0.47(-23.86%)
Aug 07, 2019 1.970 1.970 1.970 1 +0.00(+0.00%)
Aug 06, 2019 1.000 3.500 1.000 1.970 949 +0.97(+97.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.