Register for streaming realtime charts, analysis tools, and prices.
RLGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 5.15 | 0.11 | 2.18% | 5.05 | 5.15 | 5.03 | 66,326 |
| May 01 2024 | 5.04 | 0.10 | 2.02% | 4.97 | 5.08 | 4.97 | 83,094 |
| Apr 30 2024 | 4.94 | -0.14 | -2.76% | 5.04 | 5.055 | 4.935 | 99,512 |
| Apr 29 2024 | 5.08 | -0.05 | -0.97% | 5.15 | 5.17 | 5.05 | 90,186 |
| Apr 26 2024 | 5.13 | 0.09 | 1.79% | 5.02 | 5.17 | 4.98 | 107,502 |
| Apr 25 2024 | 5.04 | 0.11 | 2.23% | 4.88 | 5.06 | 4.85 | 97,633 |
| Apr 24 2024 | 4.93 | 0.03 | 0.61% | 4.88 | 4.94 | 4.85 | 69,116 |
| Apr 23 2024 | 4.90 | -0.01 | -0.20% | 4.92 | 4.97 | 4.845 | 58,669 |
| Apr 22 2024 | 4.91 | 0.00 | -0.08% | 4.93 | 4.99 | 4.875 | 123,559 |
| Apr 19 2024 | 4.914 | -0.02 | -0.32% | 4.89 | 5.015 | 4.89 | 95,553 |
| Apr 18 2024 | 4.93 | -0.05 | -1.00% | 4.97 | 5.02 | 4.91 | 84,204 |
| Apr 17 2024 | 4.98 | -0.09 | -1.78% | 5.10 | 5.10 | 4.95 | 60,761 |
| Apr 16 2024 | 5.07 | 0.00 | 0.00% | 5.05 | 5.12 | 5.00 | 105,083 |
| Apr 15 2024 | 5.07 | -0.13 | -2.50% | 5.20 | 5.21 | 5.05 | 88,237 |
| Apr 12 2024 | 5.20 | -0.03 | -0.57% | 5.21 | 5.22 | 5.15 | 91,731 |
| Apr 11 2024 | 5.23 | 0.01 | 0.19% | 5.22 | 5.26 | 5.16 | 65,861 |
| Apr 10 2024 | 5.22 | -0.03 | -0.57% | 5.18 | 5.25 | 5.12 | 108,330 |
| Apr 09 2024 | 5.25 | -0.01 | -0.19% | 5.28 | 5.325 | 5.25 | 41,159 |
| Apr 08 2024 | 5.26 | 0.02 | 0.38% | 5.24 | 5.36 | 5.24 | 49,574 |
| Apr 05 2024 | 5.24 | 0.02 | 0.38% | 5.24 | 5.32 | 5.21 | 86,632 |
| Apr 04 2024 | 5.22 | -0.07 | -1.32% | 5.34 | 5.39 | 5.22 | 63,270 |
| Apr 03 2024 | 5.29 | -0.02 | -0.38% | 5.28 | 5.48 | 5.28 | 134,194 |
| Apr 02 2024 | 5.31 | -0.12 | -2.21% | 5.37 | 5.37 | 5.26 | 75,559 |
| Apr 01 2024 | 5.43 | 0.01 | 0.18% | 5.45 | 5.50 | 5.25 | 163,989 |
| Mar 28 2024 | 5.42 | 0.11 | 2.07% | 5.34 | 5.44 | 5.30 | 113,834 |
| Mar 27 2024 | 5.31 | 0.04 | 0.76% | 5.27 | 5.36 | 5.26 | 96,573 |
| Mar 26 2024 | 5.27 | -0.04 | -0.75% | 5.37 | 5.42 | 5.26 | 52,994 |
| Mar 25 2024 | 5.31 | -0.20 | -3.63% | 5.54 | 5.55 | 5.305 | 64,982 |
| Mar 22 2024 | 5.51 | -0.02 | -0.36% | 5.54 | 5.59 | 5.44 | 95,569 |
| Mar 21 2024 | 5.53 | -0.07 | -1.25% | 5.60 | 5.64 | 5.50 | 83,915 |
| Mar 20 2024 | 5.60 | 0.23 | 4.28% | 5.37 | 5.6115 | 5.32 | 112,695 |
| Mar 19 2024 | 5.37 | 0.07 | 1.32% | 5.27 | 5.40 | 5.27 | 92,672 |
| Mar 18 2024 | 5.30 | -0.02 | -0.38% | 5.32 | 5.42 | 5.28 | 93,657 |
| Mar 15 2024 | 5.32 | -0.03 | -0.56% | 5.33 | 5.43 | 5.25 | 234,760 |
| Mar 14 2024 | 5.35 | -0.17 | -3.08% | 5.52 | 5.52 | 5.35 | 81,421 |
| Mar 13 2024 | 5.52 | 0.06 | 1.10% | 5.44 | 5.54 | 5.43 | 121,823 |
| Mar 12 2024 | 5.46 | -0.03 | -0.55% | 5.50 | 5.56 | 5.43 | 71,418 |
| Mar 11 2024 | 5.49 | -0.07 | -1.26% | 5.52 | 5.57 | 5.48 | 48,625 |
| Mar 08 2024 | 5.56 | 0.02 | 0.36% | 5.60 | 5.645 | 5.52 | 74,998 |
| Mar 07 2024 | 5.54 | -0.05 | -0.89% | 5.66 | 5.66 | 5.54 | 56,425 |
| Mar 06 2024 | 5.59 | 0.06 | 1.08% | 5.59 | 5.645 | 5.54 | 62,567 |
| Mar 05 2024 | 5.53 | -0.08 | -1.43% | 5.57 | 5.64 | 5.53 | 62,157 |
| Mar 04 2024 | 5.61 | -0.07 | -1.23% | 5.74 | 5.74 | 5.59 | 64,259 |
| Mar 01 2024 | 5.68 | -0.12 | -2.07% | 5.77 | 5.80 | 5.67 | 75,493 |
| Feb 29 2024 | 5.80 | 0.07 | 1.22% | 5.82 | 5.83 | 5.75 | 47,818 |
| Feb 28 2024 | 5.73 | 0.08 | 1.42% | 5.63 | 5.76 | 5.63 | 92,501 |
| Feb 27 2024 | 5.65 | -0.04 | -0.70% | 5.70 | 5.75 | 5.65 | 100,633 |
| Feb 26 2024 | 5.69 | -0.09 | -1.56% | 5.74 | 5.77 | 5.66 | 121,111 |
| Feb 23 2024 | 5.78 | -0.07 | -1.20% | 5.82 | 5.83 | 5.76 | 79,236 |
| Feb 22 2024 | 5.85 | 0.06 | 1.04% | 5.79 | 5.86 | 5.72 | 56,386 |
| Feb 21 2024 | 5.79 | 0.07 | 1.22% | 5.70 | 5.86 | 5.695 | 99,648 |
| Feb 20 2024 | 5.72 | -0.17 | -2.89% | 5.79 | 5.83 | 5.71 | 83,929 |
| Feb 16 2024 | 5.89 | -0.15 | -2.48% | 6.00 | 6.04 | 5.88 | 119,062 |
| Feb 15 2024 | 6.04 | 0.21 | 3.60% | 5.82 | 6.075 | 5.79 | 149,458 |
| Feb 14 2024 | 5.83 | 0.08 | 1.39% | 5.86 | 5.94 | 5.70 | 167,815 |
| Feb 13 2024 | 5.75 | -0.37 | -6.05% | 5.99 | 6.00 | 5.75 | 157,151 |
| Feb 12 2024 | 6.12 | -0.22 | -3.47% | 6.33 | 6.40 | 6.11 | 197,503 |
| Feb 09 2024 | 6.34 | 0.13 | 2.09% | 6.08 | 6.41 | 5.81 | 206,076 |
| Feb 08 2024 | 6.21 | 0.12 | 1.97% | 6.06 | 6.22 | 5.72 | 198,481 |
| Feb 07 2024 | 6.09 | -0.05 | -0.81% | 6.16 | 6.16 | 6.07 | 34,109 |
| Feb 06 2024 | 6.14 | 0.09 | 1.49% | 6.02 | 6.16 | 6.01 | 62,730 |
| Feb 05 2024 | 6.05 | -0.04 | -0.66% | 6.07 | 6.09 | 5.97 | 55,423 |
