R Games (RGAME) Historical Price Information

Access the full R Games price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

RGAME Key Price Milestones:

All-Time High (ATH): $0.03030 on 2024-04-12 (-203 days ago), down -97.55% since then.

All-Time Low (ATL): $0.0006620 on 2024-09-17 (-45 days ago), up 12.28% since then.

Worst Year: 2024, with a price decrease of 97% from $0.02757 to $0.0007948.

Average annual growth over 1 years: 97% per year.

Typically, R Games performs best in Q1 (average gain of 0.00%) and worst in Q2 (average gain of -88.90%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-15	2024-04-21	$ 0.02757	$ 0.01537	$ 0.01494	$ 0.03030
2024-04-22	2024-04-28	$ 0.01533	$ 0.01715	$ 0.01473	$ 0.02793
2024-04-29	2024-05-05	$ 0.01713	$ 0.01664	$ 0.01524	$ 0.01976
2024-05-06	2024-05-12	$ 0.01667	$ 0.01134	$ 0.01110	$ 0.01687
2024-05-13	2024-05-19	$ 0.01134	$ 0.009696	$ 0.008442	$ 0.01136
2024-05-20	2024-05-26	$ 0.009694	$ 0.008726	$ 0.008373	$ 0.01282
2024-05-27	2024-06-02	$ 0.008738	$ 0.007569	$ 0.006924	$ 0.009598
2024-06-03	2024-06-09	$ 0.007582	$ 0.007562	$ 0.005977	$ 0.007940
2024-06-10	2024-06-16	$ 0.007578	$ 0.003065	$ 0.003002	$ 0.008101
2024-06-17	2024-06-23	$ 0.003072	$ 0.003201	$ 0.002877	$ 0.003336
2024-06-24	2024-06-30	$ 0.003201	$ 0.003061	$ 0.003014	$ 0.003843
2024-07-01	2024-07-07	$ 0.003064	$ 0.002645	$ 0.002579	$ 0.003081
2024-07-08	2024-07-14	$ 0.002653	$ 0.001716	$ 0.001686	$ 0.002666
2024-07-15	2024-07-21	$ 0.001716	$ 0.001748	$ 0.001605	$ 0.001834
2024-07-22	2024-07-28	$ 0.001751	$ 0.001934	$ 0.001529	$ 0.001948
2024-07-29	2024-08-04	$ 0.001905	$ 0.001821	$ 0.001807	$ 0.001987
2024-08-05	2024-08-11	$ 0.001819	$ 0.001183	$ 0.001121	$ 0.001821
2024-08-12	2024-08-18	$ 0.001182	$ 0.001054	$ 0.001040	$ 0.001217
2024-08-19	2024-08-25	$ 0.001054	$ 0.0009241	$ 0.0008840	$ 0.001059
2024-08-26	2024-09-01	$ 0.0009251	$ 0.0008974	$ 0.0008788	$ 0.0009486
2024-09-02	2024-09-08	$ 0.0008982	$ 0.0008206	$ 0.0008099	$ 0.0009106
2024-09-09	2024-09-15	$ 0.0008215	$ 0.0007709	$ 0.0007103	$ 0.0008250
2024-09-16	2024-09-22	$ 0.0007029	$ 0.0007679	$ 0.0006620	$ 0.0007698
2024-09-23	2024-09-29	$ 0.0007686	$ 0.0008269	$ 0.0007620	$ 0.0009714
2024-09-30	2024-10-06	$ 0.0008259	$ 0.0007143	$ 0.0007053	$ 0.0008296
2024-10-07	2024-10-13	$ 0.0007146	$ 0.0006843	$ 0.0006778	$ 0.0007263
2024-10-14	2024-10-20	$ 0.0006852	$ 0.0007136	$ 0.0006777	$ 0.0007429
2024-10-21	2024-10-27	$ 0.0007137	$ 0.0008174	$ 0.0007024	$ 0.0009177