Register for streaming realtime charts, analysis tools, and prices.
RGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 21.80 | -0.75 | -3.33% | 21.35 | 22.30 | 21.35 | 1,547,169 |
| Jun 06 2024 | 22.55 | 0.10 | 0.45% | 23.80 | 23.80 | 22.35 | 395,102 |
| Jun 05 2024 | 22.45 | 0.35 | 1.58% | 22.10 | 22.50 | 22.10 | 595,246 |
| Jun 04 2024 | 22.10 | -0.60 | -2.64% | 22.00 | 22.45 | 22.00 | 1,109,654 |
| Jun 03 2024 | 22.70 | 0.15 | 0.67% | 23.10 | 23.10 | 22.15 | 1,486,045 |
| May 31 2024 | 22.55 | -0.60 | -2.59% | 23.10 | 23.10 | 22.55 | 1,261,345 |
| May 30 2024 | 23.15 | -0.25 | -1.07% | 23.05 | 23.60 | 22.25 | 2,000,692 |
| May 29 2024 | 23.40 | -0.15 | -0.64% | 22.85 | 24.05 | 22.85 | 4,740,213 |
| May 28 2024 | 23.55 | 0.65 | 2.84% | 24.55 | 24.55 | 23.00 | 1,260,789 |
| May 24 2024 | 22.90 | -0.25 | -1.08% | 23.90 | 23.95 | 22.90 | 972,053 |
| May 23 2024 | 23.15 | -1.10 | -4.54% | 24.85 | 24.85 | 23.15 | 1,481,405 |
| May 22 2024 | 24.25 | -0.65 | -2.61% | 24.00 | 24.50 | 23.15 | 1,518,386 |
| May 21 2024 | 24.90 | -0.40 | -1.58% | 25.00 | 25.30 | 24.70 | 1,138,785 |
| May 20 2024 | 25.30 | 0.25 | 1.00% | 24.90 | 25.30 | 24.60 | 1,312,951 |
| May 17 2024 | 25.05 | 0.15 | 0.60% | 24.80 | 25.05 | 23.75 | 1,136,778 |
| May 16 2024 | 24.90 | 0.05 | 0.20% | 25.05 | 25.05 | 24.50 | 3,556,131 |
| May 15 2024 | 24.85 | -0.05 | -0.20% | 24.45 | 25.50 | 24.05 | 2,559,640 |
| May 14 2024 | 24.90 | 0.55 | 2.26% | 24.75 | 25.05 | 24.25 | 542,750 |
| May 13 2024 | 24.35 | -0.75 | -2.99% | 24.95 | 25.55 | 24.35 | 1,024,649 |
| May 10 2024 | 25.10 | 0.10 | 0.40% | 24.40 | 25.50 | 24.40 | 1,799,833 |
| May 09 2024 | 25.00 | 0.65 | 2.67% | 24.60 | 25.15 | 23.90 | 1,786,808 |
| May 08 2024 | 24.35 | -0.15 | -0.61% | 23.90 | 24.50 | 23.85 | 992,419 |
| May 07 2024 | 24.50 | 0.55 | 2.30% | 25.00 | 25.00 | 24.10 | 1,252,838 |
| May 03 2024 | 23.95 | -0.20 | -0.83% | 24.15 | 24.60 | 23.80 | 1,486,324 |
| May 02 2024 | 24.15 | 1.15 | 5.00% | 22.80 | 24.15 | 22.65 | 2,491,142 |
| May 01 2024 | 23.00 | 0.60 | 2.68% | 21.90 | 23.00 | 21.90 | 924,052 |
| Apr 30 2024 | 22.40 | -0.60 | -2.61% | 22.80 | 23.05 | 22.25 | 1,267,866 |
| Apr 29 2024 | 23.00 | 0.55 | 2.45% | 22.35 | 23.00 | 22.15 | 1,520,571 |
| Apr 26 2024 | 22.45 | 0.55 | 2.51% | 21.90 | 23.00 | 21.55 | 1,389,738 |
| Apr 25 2024 | 21.90 | 0.00 | 0.00% | 20.85 | 22.05 | 20.85 | 1,787,322 |
| Apr 24 2024 | 21.90 | -0.25 | -1.13% | 21.85 | 22.25 | 21.60 | 1,826,743 |
| Apr 23 2024 | 22.15 | -0.60 | -2.64% | 23.00 | 23.00 | 21.75 | 866,311 |
| Apr 22 2024 | 22.75 | 1.00 | 4.60% | 22.00 | 23.40 | 22.00 | 2,967,565 |
| Apr 19 2024 | 21.75 | 0.35 | 1.64% | 21.55 | 21.80 | 20.05 | 766,224 |
| Apr 18 2024 | 21.40 | 0.70 | 3.38% | 20.30 | 21.50 | 20.15 | 1,579,073 |
| Apr 17 2024 | 20.70 | 0.70 | 3.50% | 20.00 | 20.90 | 20.00 | 906,284 |
| Apr 16 2024 | 20.00 | -0.45 | -2.20% | 19.90 | 20.35 | 19.70 | 2,174,047 |
| Apr 15 2024 | 20.45 | 0.15 | 0.74% | 20.60 | 20.65 | 20.15 | 894,284 |
| Apr 12 2024 | 20.30 | -0.25 | -1.22% | 20.15 | 20.40 | 20.00 | 917,810 |
| Apr 11 2024 | 20.55 | 1.41 | 7.37% | 19.50 | 20.60 | 19.30 | 2,950,765 |
| Apr 10 2024 | 19.14 | -0.91 | -4.54% | 20.00 | 20.00 | 19.00 | 1,599,175 |
| Apr 09 2024 | 20.05 | -0.25 | -1.23% | 20.00 | 21.05 | 20.00 | 1,976,056 |
| Apr 08 2024 | 20.30 | 1.14 | 5.95% | 19.20 | 20.30 | 18.80 | 3,007,478 |
| Apr 05 2024 | 19.16 | 0.10 | 0.52% | 18.58 | 19.16 | 18.50 | 1,864,056 |
| Apr 04 2024 | 19.06 | -0.38 | -1.95% | 19.54 | 20.20 | 19.04 | 1,662,536 |
| Apr 03 2024 | 19.44 | 0.94 | 5.08% | 18.50 | 19.82 | 18.50 | 2,125,069 |
| Apr 02 2024 | 18.50 | -2.45 | -11.69% | 21.00 | 21.00 | 18.50 | 3,415,400 |
| Mar 28 2024 | 20.95 | 0.70 | 3.46% | 19.64 | 21.50 | 19.64 | 6,635,016 |
| Mar 27 2024 | 20.25 | 2.07 | 11.39% | 17.80 | 20.25 | 17.80 | 4,870,827 |
| Mar 26 2024 | 18.18 | 0.56 | 3.18% | 16.80 | 18.50 | 16.80 | 5,784,297 |
| Mar 25 2024 | 17.62 | 0.58 | 3.40% | 17.40 | 18.00 | 16.82 | 1,646,543 |
| Mar 22 2024 | 17.04 | -0.66 | -3.73% | 18.14 | 18.14 | 17.04 | 3,902,393 |
| Mar 21 2024 | 17.70 | 0.50 | 2.91% | 16.90 | 18.18 | 16.90 | 3,984,560 |
| Mar 20 2024 | 17.20 | 0.44 | 2.63% | 16.40 | 17.20 | 16.40 | 3,408,860 |
| Mar 19 2024 | 16.76 | -0.98 | -5.52% | 17.58 | 17.74 | 16.60 | 4,319,770 |
| Mar 18 2024 | 17.74 | 1.74 | 10.88% | 15.90 | 17.74 | 15.90 | 4,702,986 |
| Mar 15 2024 | 16.00 | -0.12 | -0.74% | 16.30 | 17.20 | 15.74 | 4,298,874 |
| Mar 14 2024 | 16.12 | 2.00 | 14.16% | 13.98 | 16.28 | 13.62 | 5,762,867 |
| Mar 13 2024 | 14.12 | 0.02 | 0.14% | 13.76 | 15.06 | 13.54 | 11,004,248 |
| Mar 12 2024 | 14.10 | -6.05 | -30.02% | 16.40 | 16.40 | 12.80 | 22,028,795 |
| Mar 11 2024 | 20.15 | -0.75 | -3.59% | 20.25 | 20.35 | 20.00 | 477,941 |
