RGSS.ME(RGSS.ME)
RGSS.ME
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $0.20 | $0.20 | $0.19 | $0.20 | 5.76M |
| 8/3/2026 | $0.19 | $0.21 | $0.19 | $0.20 | 41.62M |
| 7/31/2026 | $0.19 | $0.20 | $0.18 | $0.19 | 41.16M |
| 7/30/2026 | $0.19 | $0.23 | $0.18 | $0.19 | 105.76M |
| 7/29/2026 | $0.17 | $0.19 | $0.17 | $0.19 | 38.55M |
| 7/28/2026 | $0.19 | $0.19 | $0.17 | $0.17 | 27.65M |
| 7/27/2026 | $0.16 | $0.19 | $0.16 | $0.19 | 76.53M |
| 7/26/2026 | $0.16 | $0.16 | $0.16 | $0.16 | 685,000 |
| 7/25/2026 | $0.15 | $0.16 | $0.15 | $0.16 | 3.30M |
| 7/24/2026 | $0.15 | $0.16 | $0.15 | $0.15 | 2.23M |
| 7/23/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 1.12M |
| 7/22/2026 | $0.15 | $0.16 | $0.14 | $0.15 | 6.26M |
| 7/21/2026 | $0.15 | $0.15 | $0.14 | $0.15 | 6.26M |
| 7/20/2026 | $0.14 | $0.15 | $0.14 | $0.15 | 4.92M |
| 7/19/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 1.35M |
| 7/18/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 863,000 |
| 7/17/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 1.59M |
| 7/16/2026 | $0.15 | $0.15 | $0.14 | $0.14 | 3.27M |
| 7/15/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 3.05M |
| 7/14/2026 | $0.15 | $0.16 | $0.15 | $0.15 | 1.79M |
| 7/13/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 833,000 |
| 7/12/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 67,000 |
| 7/11/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 860,000 |
| 7/10/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 4.76M |
| 7/9/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 961,000 |
| 7/8/2026 | $0.16 | $0.16 | $0.15 | $0.15 | 1.41M |
| 7/7/2026 | $0.16 | $0.16 | $0.15 | $0.16 | 6.86M |
| 7/6/2026 | $0.17 | $0.17 | $0.16 | $0.16 | 2.37M |
| 7/5/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 294,000 |
| 7/4/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 740,000 |
| 7/3/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 1.22M |
| 7/2/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 1.22M |
| 7/1/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 2.66M |
| 6/30/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 5.19M |
| 6/29/2026 | $0.17 | $0.18 | $0.17 | $0.17 | 2.65M |
| 6/28/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 180,000 |
| 6/27/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 685,000 |
| 6/26/2026 | $0.16 | $0.17 | $0.16 | $0.17 | 6.96M |
| 6/25/2026 | $0.17 | $0.17 | $0.16 | $0.16 | 4.64M |
| 6/24/2026 | $0.18 | $0.18 | $0.17 | $0.17 | 8.98M |
| 6/23/2026 | $0.18 | $0.18 | $0.17 | $0.18 | 12.28M |
| 6/22/2026 | $0.19 | $0.19 | $0.18 | $0.18 | 12.28M |
| 6/19/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 4.36M |
| 6/18/2026 | $0.19 | $0.19 | $0.18 | $0.19 | 944,000 |
| 6/17/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 7.09M |
| 6/16/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 7.09M |
| 6/15/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 5.41M |
| 6/14/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 6.48M |
| 6/13/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 1.97M |
| 6/11/2026 | $0.18 | $0.19 | $0.18 | $0.19 | 16.60M |
| 6/10/2026 | $0.19 | $0.20 | $0.18 | $0.19 | 16.60M |
| 6/9/2026 | $0.19 | $0.19 | $0.18 | $0.19 | 5.02M |
| 6/8/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 5.33M |
| 6/7/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 345,000 |
| 6/6/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 1.09M |
| 6/5/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 108.92M |
| 6/4/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 108.92M |
| 6/3/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 108.92M |
| 6/2/2026 | $0.20 | $0.20 | $0.18 | $0.19 | 108.92M |
| 6/1/2026 | $0.20 | $0.22 | $0.19 | $0.20 | 109.01M |
| 5/31/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 2.71M |
| 5/30/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 38,000 |
| 5/29/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 2.18M |
| 5/28/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 2.18M |
| 5/27/2026 | $0.19 | $0.19 | $0.18 | $0.19 | 2.22M |
| 5/26/2026 | $0.19 | $0.20 | $0.19 | $0.19 | 4.58M |
| 5/25/2026 | $0.20 | $0.20 | $0.19 | $0.19 | 2.04M |
| 5/24/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 2,000 |
| 5/23/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 73,000 |
| 5/22/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 1.12M |
| 5/21/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 3.06M |
| 5/20/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 1.13M |
| 5/19/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 448,000 |
| 5/18/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 2.33M |
| 5/17/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 774,000 |
| 5/16/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 80,000 |
| 5/15/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 3.03M |
| 5/14/2026 | $0.19 | $0.20 | $0.19 | $0.20 | 3.03M |
| 5/13/2026 | $0.19 | $0.20 | $0.19 | $0.19 | 3.03M |
| 5/12/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 3.03M |
| 5/11/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 3.67M |
| 5/8/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 177,000 |
| 5/7/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 225,000 |
| 5/6/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 379,000 |