Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RGTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.652374 | -0.011714 | -1.76% | 0.662825 | 0.664272 | 0.65169 | 0.00 |
| May 21 2024 | 0.664088 | -0.008931 | -1.33% | 0.671711 | 0.676726 | 0.653884 | 0.00 |
| May 20 2024 | 0.673019 | 0.046389 | 7.40% | 0.601997 | 0.673274 | 0.58384 | 19.00 |
| May 19 2024 | 0.62663 | -0.007379 | -1.16% | 0.633829 | 0.64023 | 0.623755 | 0.00 |
| May 18 2024 | 0.634009 | 0.000365 | 0.06% | 0.633731 | 0.637787 | 0.630595 | 0.00 |
| May 17 2024 | 0.633644 | 0.014277 | 2.31% | 0.6192 | 0.638094 | 0.618352 | 0.00 |
| May 16 2024 | 0.619366 | -0.008137 | -1.30% | 0.627845 | 0.631078 | 0.613489 | 0.00 |
| May 15 2024 | 0.627504 | 0.040072 | 6.82% | 0.588071 | 0.629515 | 0.58552 | 0.00 |
| May 14 2024 | 0.587431 | -0.014342 | -2.38% | 0.601997 | 0.603557 | 0.583006 | 0.00 |
| May 13 2024 | 0.601773 | 0.01171 | 1.98% | 0.630151 | 0.637671 | 0.590896 | 19.00 |
| May 12 2024 | 0.590063 | 0.006092 | 1.04% | 0.58449 | 0.59325 | 0.582385 | 0.00 |
| May 11 2024 | 0.583971 | -0.00137 | -0.23% | 0.583686 | 0.589513 | 0.5809 | 0.00 |
| May 10 2024 | 0.585341 | -0.019879 | -3.28% | 0.603984 | 0.607835 | 0.578429 | 0.00 |
| May 09 2024 | 0.60522 | 0.017261 | 2.94% | 0.589288 | 0.607664 | 0.584979 | 0.00 |
| May 08 2024 | 0.587959 | -0.013107 | -2.18% | 0.599742 | 0.605784 | 0.585643 | 0.00 |
| May 07 2024 | 0.601066 | -0.003507 | -0.58% | 0.605324 | 0.617209 | 0.599157 | 0.00 |
| May 06 2024 | 0.604573 | -0.009304 | -1.52% | 0.630151 | 0.654553 | 0.601529 | 19.00 |
| May 05 2024 | 0.613876 | 0.002195 | 0.36% | 0.613125 | 0.618568 | 0.60358 | 0.00 |
| May 04 2024 | 0.611681 | 0.008143 | 1.35% | 0.602538 | 0.616604 | 0.600217 | 0.00 |
| May 03 2024 | 0.603539 | 0.036434 | 6.42% | 0.566777 | 0.607277 | 0.563979 | 0.00 |
| May 02 2024 | 0.567105 | 0.006888 | 1.23% | 0.55995 | 0.572339 | 0.547266 | 0.00 |
| May 01 2024 | 0.560217 | -0.023061 | -3.95% | 0.583515 | 0.584734 | 0.54474 | 0.00 |
| Apr 30 2024 | 0.583278 | -0.027603 | -4.52% | 0.611053 | 0.619256 | 0.57031 | 0.00 |
| Apr 29 2024 | 0.61088 | 0.005718 | 0.94% | 0.630151 | 0.654553 | 0.594301 | 19.00 |
| Apr 28 2024 | 0.605162 | -0.000528 | -0.09% | 0.604591 | 0.613947 | 0.602932 | 0.00 |
| Apr 27 2024 | 0.60569 | -0.007945 | -1.29% | 0.613605 | 0.614786 | 0.601649 | 0.00 |
| Apr 26 2024 | 0.613635 | -0.005933 | -0.96% | 0.619703 | 0.622606 | 0.609899 | 0.00 |
| Apr 25 2024 | 0.619568 | -0.00045 | -0.07% | 0.620324 | 0.626723 | 0.605705 | 0.00 |
| Apr 24 2024 | 0.620018 | -0.020926 | -3.26% | 0.643009 | 0.647109 | 0.614144 | 0.00 |
| Apr 23 2024 | 0.640945 | -0.010204 | -1.57% | 0.650107 | 0.653593 | 0.637868 | 0.00 |
| Apr 22 2024 | 0.651149 | 0.019969 | 3.16% | 0.630151 | 0.659443 | 0.609111 | 19.00 |
| Apr 21 2024 | 0.631179 | -0.000136 | -0.02% | 0.631329 | 0.639179 | 0.625715 | 0.00 |
| Apr 20 2024 | 0.631316 | 0.008572 | 1.38% | 0.621153 | 0.636479 | 0.615258 | 0.00 |
| Apr 19 2024 | 0.622744 | 0.008634 | 1.41% | 0.61236 | 0.6323 | 0.581186 | 0.00 |
| Apr 18 2024 | 0.614109 | 0.021773 | 3.68% | 0.593259 | 0.618753 | 0.586312 | 0.00 |
| Apr 17 2024 | 0.592336 | -0.023978 | -3.89% | 0.616488 | 0.623445 | 0.578219 | 0.00 |
| Apr 16 2024 | 0.616314 | 0.003917 | 0.64% | 0.612227 | 0.621375 | 0.597613 | 0.00 |
| Apr 15 2024 | 0.612398 | -0.02349 | -3.69% | 0.630151 | 0.643909 | 0.604822 | 19.00 |
| Apr 14 2024 | 0.635888 | 0.001966 | 0.31% | 0.630151 | 0.638327 | 0.609111 | 0.00 |
| Apr 13 2024 | 0.633922 | -0.017373 | -2.67% | 0.65128 | 0.65911 | 0.60303 | 0.00 |
| Apr 12 2024 | 0.651295 | -0.019611 | -2.92% | 0.672275 | 0.683586 | 0.638761 | 0.00 |
| Apr 11 2024 | 0.670905 | -0.004935 | -0.73% | 0.675394 | 0.682135 | 0.667388 | 0.00 |
| Apr 10 2024 | 0.67584 | 0.020222 | 3.08% | 0.65564 | 0.680816 | 0.645445 | 0.00 |
| Apr 09 2024 | 0.655619 | -0.023432 | -3.45% | 0.678367 | 0.678833 | 0.648322 | 0.00 |
| Apr 08 2024 | 0.679051 | 0.021461 | 3.26% | 0.638654 | 0.691618 | 0.589666 | 19.00 |
| Apr 07 2024 | 0.657589 | 0.004781 | 0.73% | 0.652038 | 0.664046 | 0.651903 | 0.00 |
| Apr 06 2024 | 0.652809 | 0.008343 | 1.29% | 0.64265 | 0.659565 | 0.640463 | 0.00 |
| Apr 05 2024 | 0.644465 | -0.005999 | -0.92% | 0.650497 | 0.653029 | 0.63107 | 0.00 |
| Apr 04 2024 | 0.650464 | 0.022068 | 3.51% | 0.627796 | 0.656487 | 0.618732 | 0.00 |
| Apr 03 2024 | 0.628396 | 0.002273 | 0.36% | 0.62604 | 0.637226 | 0.618446 | 0.00 |
| Apr 02 2024 | 0.626123 | -0.042385 | -6.34% | 0.666884 | 0.666978 | 0.61855 | 0.00 |
| Apr 01 2024 | 0.668508 | -0.004593 | -0.68% | 0.638654 | 0.669033 | 0.589666 | 19.00 |
| Mar 31 2024 | 0.673101 | 0.011584 | 1.75% | 0.662113 | 0.673236 | 0.662113 | 0.00 |
| Mar 30 2024 | 0.661517 | -0.003528 | -0.53% | 0.664936 | 0.668374 | 0.660476 | 0.00 |
| Mar 29 2024 | 0.665044 | -0.008986 | -1.33% | 0.673163 | 0.674086 | 0.658132 | 0.00 |
| Mar 28 2024 | 0.67403 | 0.014832 | 2.25% | 0.661994 | 0.679947 | 0.655757 | 0.00 |
| Mar 27 2024 | 0.659198 | -0.003244 | -0.49% | 0.6611 | 0.676647 | 0.649972 | 0.00 |
| Mar 26 2024 | 0.662443 | 0.002409 | 0.36% | 0.660038 | 0.673119 | 0.657366 | 0.00 |
| Mar 25 2024 | 0.660034 | 0.018231 | 2.84% | 0.638654 | 0.672346 | 0.589666 | 19.00 |
| Mar 24 2024 | 0.641803 | 0.027891 | 4.54% | 0.613589 | 0.644079 | 0.610115 | 0.00 |
| Mar 23 2024 | 0.613912 | 0.007824 | 1.29% | 0.608076 | 0.629108 | 0.601597 | 0.00 |
| Mar 22 2024 | 0.606088 | -0.014919 | -2.40% | 0.622162 | 0.633225 | 0.595624 | 0.00 |
| Mar 21 2024 | 0.621007 | -0.016958 | -2.66% | 0.637357 | 0.640949 | 0.618122 | 0.00 |
| Mar 20 2024 | 0.637965 | 0.052656 | 9.00% | 0.586694 | 0.639419 | 0.574655 | 0.00 |
| Mar 19 2024 | 0.58531 | -0.053569 | -8.38% | 0.638654 | 0.641665 | 0.584181 | 0.00 |
| Mar 18 2024 | 0.638879 | -0.004036 | -0.63% | 0.421993 | 0.675127 | 0.421993 | 19.00 |
| Mar 17 2024 | 0.642915 | 0.027331 | 4.44% | 0.621507 | 0.648477 | 0.611517 | 0.00 |
| Mar 16 2024 | 0.615584 | -0.042082 | -6.40% | 0.654951 | 0.660052 | 0.612576 | 0.00 |
| Mar 15 2024 | 0.657666 | -0.017832 | -2.64% | 0.421993 | 0.664107 | 0.421993 | 19.00 |
| Mar 14 2024 | 0.675499 | -0.009182 | -1.34% | 0.68489 | 0.69115 | 0.649945 | 0.00 |
| Mar 13 2024 | 0.68468 | 0.016777 | 2.51% | 0.667889 | 0.688115 | 0.666453 | 0.00 |
| Mar 12 2024 | 0.667903 | 0.000169 | 0.03% | 0.669606 | 0.685999 | 0.649999 | 0.00 |
| Mar 11 2024 | 0.667735 | 0.027249 | 4.25% | 0.421993 | 0.682265 | 0.421993 | 19.00 |
| Mar 10 2024 | 0.640486 | 0.000614 | 0.10% | 0.639871 | 0.651038 | 0.637134 | 0.00 |
| Mar 09 2024 | 0.639871 | 0.001112 | 0.17% | 0.637908 | 0.641989 | 0.636045 | 0.00 |
| Mar 08 2024 | 0.638759 | 0.009801 | 1.56% | 0.628134 | 0.64908 | 0.620877 | 0.00 |
| Mar 07 2024 | 0.628958 | 0.006179 | 0.99% | 0.624289 | 0.638959 | 0.619759 | 0.00 |
| Mar 06 2024 | 0.622779 | 0.013805 | 2.27% | 0.602925 | 0.637962 | 0.595154 | 0.00 |
| Mar 05 2024 | 0.608973 | -0.032587 | -5.08% | 0.647004 | 0.650209 | 0.53069 | 0.00 |
| Mar 04 2024 | 0.641561 | 0.043948 | 7.35% | 0.421993 | 0.647854 | 0.421993 | 19.00 |
| Mar 03 2024 | 0.597612 | 0.008798 | 1.49% | 0.587898 | 0.599574 | 0.584309 | 0.00 |
| Mar 02 2024 | 0.588814 | -0.004574 | -0.77% | 0.592769 | 0.592769 | 0.584709 | 0.00 |
| Mar 01 2024 | 0.593388 | 0.008558 | 1.46% | 0.582342 | 0.599551 | 0.578503 | 0.00 |
| Feb 29 2024 | 0.58483 | 0.003095 | 0.53% | 0.57916 | 0.598909 | 0.559291 | 0.00 |
| Feb 28 2024 | 0.581735 | 0.043764 | 8.13% | 0.538897 | 0.605808 | 0.536321 | 0.00 |
| Feb 27 2024 | 0.537971 | 0.023912 | 4.65% | 0.515096 | 0.542427 | 0.505734 | 0.00 |
| Feb 26 2024 | 0.514059 | 0.023103 | 4.71% | 0.421993 | 0.518404 | 0.421993 | 19.00 |
| Feb 25 2024 | 0.490956 | 0.001089 | 0.22% | 0.489448 | 0.492881 | 0.48681 | 0.00 |
| Feb 24 2024 | 0.489867 | 0.007342 | 1.52% | 0.481046 | 0.490505 | 0.480034 | 0.00 |
| Feb 23 2024 | 0.482525 | -0.004322 | -0.89% | 0.488111 | 0.489018 | 0.479413 | 0.00 |
