Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-19	C	RGX	0.01	0.01	0.005	0.01		1,103,760	55	0.005	0.01	992,000	1,000		17,000			92,000			1,760
2024-04-18	C	RGX	0.01	0.01	0.005	0.01		1,935,510	13	0.005	0.01	1,914,000			20,000						1,510
2024-04-17	C	RGX	0.01	0.015	0.01	0.01		634,300	26	0.005	0.01	470,000	28,000		70,000			65,000			500
2024-04-16	C	RGX	0.015	0.015	0.015	0.015	0.005	2,020	2	0.01	0.015							2,000
2024-04-15	C	RGX	0.005	0.015	0.005	0.015	0.005	23,373	14	0.005	0.015	12,033	9,000								1,125			1,000
2024-04-12	C	RGX	0.01	0.015	0.01	0.015	0.005	467,017	18	0.01	0.015	377,217	17,000		48,000			24,000
2024-04-11	C	RGX	0.01	0.015	0.005	0.015	0.005	2,016,493	65	0.005	0.015	977,284	367,000		217,000		115,000	324,000			204			16,000
2024-04-10	C	RGX	0.01	0.015	0.01	0.015	0.005	771,687	16	0.01	0.015	601,000			170,000						200
2024-04-09	C	RGX	0.015	0.015	0.01	0.01		1,227,311	44	0.01	0.015	705,963	261,000		79,000		52,000	77,000						51,000
2024-04-08	C	RGX	0.01	0.015	0.01	0.015	0.005	2,255,445	48	0.005	0.015	1,658,700	247,000		123,000		50,000	110,000			1,045			65,000
2024-04-05	C	RGX	0.01	0.015	0.01	0.015	0.005	1,005,852	30	0.01	0.015	553,851	100,000		189,000			163,000			1
2024-04-04	C	RGX	0.01	0.015	0.01	0.015	0.005	2,773,200	74	0.01	0.015	2,764,000						8,000			1,200
2024-04-03	C	RGX	0.01	0.01	0.01	0.01		1,490,605	53	0.005	0.01	1,358,500	62,000		30,000		39,000				698
2024-04-02	C	RGX	0.01	0.01	0.01	0.01		4,069,436	83	0.005	0.01	3,820,166	115,000		39,000		83,000	11,000			1,070
2024-04-01	C	RGX	0.01	0.015	0.01	0.01	-0.005	4,969,657	112	0.01	0.015	4,689,128	130,000		2,000		25,000	119,000			1,785
2024-03-28	C	RGX	0.015	0.015	0.01	0.015		2,096,242	34	0.01	0.015	1,502,336					500,000	16,000			77,712
2024-03-27	C	RGX	0.015	0.015	0.01	0.015	-0.01	4,220,200	116	0.01	0.015	3,518,566	234,000		100,000		159,000	184,000			22,636
2024-03-26	C	RGX	0.025	0.025	0.025	0.025		631,981	25	0.02	0.025	534,210	20,000					45,000			1,847			30,000
2024-03-25	C	RGX	0.025	0.025	0.02	0.025		411,556	23	0.02	0.025	286,400	30,000					56,000			330			38,000
2024-03-22	C	RGX	0.025	0.03	0.02	0.02	-0.01	4,117,538	157	0.02	0.025	3,275,325	394,000		8,000		212,000	94,000			5,493			128,000
2024-03-21	C	RGX	0.035	0.035	0.03	0.03	-0.005	2,496,024	77	0.025	0.035	1,601,000	574,000		67,000		49,000	201,000			654
2024-03-20	C	RGX	0.03	0.035	0.03	0.035	0.005	2,365,481	62	0.03	0.035	2,217,104	7,000		41,000			92,000			2,092			6,000
2024-03-19	C	RGX	0.03	0.035	0.03	0.03		2,139,400	71	0.03	0.035	1,902,900	26,000		68,000			88,000			500			54,000
2024-03-18	C	RGX	0.035	0.035	0.03	0.03	-0.005	1,523,242	49	0.03	0.035	1,119,000	118,000		15,000			85,000			144			185,000
2024-03-15	C	RGX	0.035	0.035	0.03	0.035		802,935	48	0.03	0.035	492,100	41,000		3,000			175,000			91,835
2024-03-14	C	RGX	0.04	0.04	0.035	0.035		905,656	62	0.03	0.035	748,454	91,000		5,000			7,000			21,971			30,000
2024-03-13	C	RGX	0.04	0.04	0.035	0.035		956,071	45	0.03	0.04	610,000	36,000		169,000			101,000			40,071
2024-03-12	C	RGX	0.04	0.04	0.035	0.04	0.005	1,376,008	30	0.035	0.04	945,000	4,000		67,000			85,000			100,008			175,000
2024-03-11	C	RGX	0.04	0.04	0.035	0.035	-0.005	827,644	50	0.035	0.04	511,307	50,000		150,000			80,000			1,337			35,000
2024-03-08	C	RGX	0.04	0.04	0.035	0.04		464,659	27	0.035	0.04	322,450	12,000		37,000			1,000			1,684			90,525
2024-03-07	C	RGX	0.045	0.045	0.04	0.04		255,449	14	0.035	0.04	244,000	9,000					2,000			435
2024-03-06	C	RGX	0.04	0.045	0.035	0.035	-0.005	95,328	24	0.04	0.045	52,790	22,000		12,000		1,000	4,000			117			2,000
2024-03-05	C	RGX	0.045	0.045	0.035	0.04	-0.005	503,087	49	0.035	0.045	399,062	34,000		30,000		11,000	11,000			505			16,050
2024-03-04	C	RGX	0.045	0.045	0.04	0.045	0.005	265,817	19	0.04	0.045	204,800						40,000			776			20,000
2024-03-01	C	RGX	0.045	0.045	0.04	0.04	-0.005	241,000	7	0.04	0.045	120,000						71,000						50,000
2024-02-29	C	RGX	0.04	0.045	0.04	0.04	-0.005	134,753	18	0.04	0.045	57,375	7,000		12,000			50,000			378			8,000
2024-02-28	C	RGX	0.045	0.045	0.04	0.04	-0.005	109,341	8	0.04	0.045	200						23,000			891			85,000
2024-02-27	C	RGX	0.045	0.045	0.045	0.045		10,271	4	0.04	0.045	10,100
2024-02-26	C	RGX	0.05	0.05	0.04	0.045		247,906	23	0.04	0.045	111,900	2,000		11,000		51,000	1,000			506			70,000
2024-02-23	C	RGX	0.05	0.05	0.04	0.045	-0.005	74,622	12	0.04	0.045	72,312			2,000						300
2024-02-22	C	RGX	0.045	0.05	0.045	0.05	0.005	30,144	10	0.045	0.05	9,000						20,000			900
2024-02-21	C	RGX						200	1	0.045	0.05
2024-02-20	C	RGX	0.05	0.05	0.045	0.045	-0.005	237,800	17	0.045	0.05	195,000	14,000					28,000			800
2024-02-16	C	RGX	0.045	0.05	0.04	0.05	0.01	763,431	47	0.045	0.05	534,200	7,000		122,000			99,000			1,231
2024-02-15	C	RGX	0.045	0.045	0.035	0.045	0.005	936,902	55	0.04	0.045	623,625	98,000		125,000			88,000			2,277
2024-02-14	C	RGX	0.045	0.045	0.04	0.04	-0.01	866,060	49	0.04	0.045	380,833	55,000		162,000		7,000	214,667			1,500
2024-02-13	C	RGX	0.045	0.05	0.045	0.05	0.005	117,866	7	0.045	0.05	117,000									866
2024-02-12	C	RGX	0.045	0.045	0.045	0.045		1,125	2	0.045	0.05	1,125
2024-02-09	C	RGX	0.05	0.05	0.045	0.045	-0.005	11,083	6	0.045	0.05	3,212	7,000								800
2024-02-08	C	RGX	0.05	0.05	0.05	0.05		29,436	6	0.045	0.05	20,000	9,000								436
2024-02-07	C	RGX	0.05	0.05	0.045	0.05		296,652	25	0.045	0.05	240,325	23,000		3,000			29,000			1,327
2024-02-06	C	RGX	0.05	0.05	0.05	0.05	0.005	74,337	15	0.045	0.05	37,538			3,000			33,000			799
2024-02-05	C	RGX						138	3	0.045	0.05	100
2024-02-02	C	RGX	0.045	0.05	0.045	0.045	-0.005	79,748	10	0.045	0.05	35,000	10,000		18,000			15,000			5
2024-02-01	C	RGX	0.05	0.05	0.045	0.045	-0.005	17,093	4	0.045	0.05	10,000						6,000
2024-01-31	C	RGX	0.05	0.05	0.045	0.05	0.005	360,028	35	0.045	0.05	154,600	105,000		42,000			56,000			800
2024-01-30	C	RGX	0.05	0.05	0.045	0.045	-0.005	152,416	15	0.045	0.05	102,498	39,000					10,000			538
2024-01-29	C	RGX	0.055	0.06	0.05	0.055	0.005	451,493	26	0.05	0.055	294,100	9,000		66,000		1,000	80,000			1,011
2024-01-26	C	RGX	0.055	0.055	0.055	0.055	0.005	16,898	6	0.05	0.055	398			10,000			6,000
2024-01-25	C	RGX	0.05	0.05	0.05	0.05		2,001	2	0.05	0.055	2,000
2024-01-24	C	RGX	0.055	0.055	0.055	0.055	0.005	41,600	5	0.05	0.055				41,000						600
2024-01-23	C	RGX	0.05	0.055	0.05	0.055	0.005	37,050	7	0.05	0.055	2,050	29,000		6,000
2024-01-22	C	RGX	0.05	0.05	0.045	0.045	-0.005	9,873	6	0.045	0.055	2,898						6,000			875