Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RRGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 6.40 | 0.40 | 6.67% | 5.94 | 6.43 | 5.94 | 270,695 |
| Apr 18 2024 | 6.00 | 0.05 | 0.84% | 5.95 | 6.11 | 5.86 | 240,164 |
| Apr 17 2024 | 5.95 | -0.03 | -0.50% | 6.03 | 6.11 | 5.90 | 277,341 |
| Apr 16 2024 | 5.98 | 0.21 | 3.64% | 5.74 | 6.0199 | 5.625 | 250,776 |
| Apr 15 2024 | 5.77 | -0.23 | -3.83% | 5.97 | 6.165 | 5.67 | 596,217 |
| Apr 12 2024 | 6.00 | -0.45 | -6.98% | 6.35 | 6.44 | 5.81 | 1,067,611 |
| Apr 11 2024 | 6.45 | 0.15 | 2.38% | 6.39 | 6.56 | 6.28 | 377,483 |
| Apr 10 2024 | 6.30 | -0.22 | -3.37% | 6.31 | 6.39 | 6.18 | 340,187 |
| Apr 09 2024 | 6.52 | -0.32 | -4.68% | 6.83 | 6.86 | 6.46 | 303,788 |
| Apr 08 2024 | 6.84 | 0.50 | 7.89% | 6.39 | 6.86 | 6.35 | 344,845 |
| Apr 05 2024 | 6.34 | -0.24 | -3.65% | 6.56 | 6.67 | 6.16 | 1,097,665 |
| Apr 04 2024 | 6.58 | -0.47 | -6.67% | 7.14 | 7.29 | 6.5133 | 507,253 |
| Apr 03 2024 | 7.05 | -0.14 | -1.95% | 7.20 | 7.32 | 7.03 | 292,630 |
| Apr 02 2024 | 7.19 | -0.22 | -2.97% | 7.08 | 7.22 | 6.98 | 417,235 |
| Apr 01 2024 | 7.41 | -0.25 | -3.26% | 7.67 | 7.75 | 7.316 | 327,968 |
| Mar 28 2024 | 7.66 | 0.11 | 1.46% | 7.57 | 7.78 | 7.48 | 409,506 |
| Mar 27 2024 | 7.55 | 0.49 | 6.94% | 7.08 | 7.66 | 7.04 | 704,283 |
| Mar 26 2024 | 7.06 | 0.45 | 6.81% | 6.74 | 7.31 | 6.71 | 1,004,417 |
| Mar 25 2024 | 6.61 | 0.15 | 2.32% | 6.46 | 6.64 | 6.45 | 318,287 |
| Mar 22 2024 | 6.46 | -0.17 | -2.56% | 6.71 | 6.8499 | 6.42 | 526,313 |
| Mar 21 2024 | 6.63 | -0.06 | -0.90% | 6.79 | 6.92 | 6.53 | 390,084 |
| Mar 20 2024 | 6.69 | 0.37 | 5.85% | 6.32 | 6.7352 | 6.28 | 279,838 |
| Mar 19 2024 | 6.32 | 0.09 | 1.44% | 6.20 | 6.3671 | 6.115 | 365,529 |
| Mar 18 2024 | 6.23 | -0.21 | -3.26% | 6.52 | 6.52 | 6.18 | 501,689 |
| Mar 15 2024 | 6.44 | 0.04 | 0.63% | 6.37 | 6.54 | 6.30 | 537,003 |
| Mar 14 2024 | 6.40 | -0.39 | -5.74% | 6.83 | 6.83 | 6.37 | 532,251 |
| Mar 13 2024 | 6.79 | 0.05 | 0.74% | 6.69 | 6.80 | 6.60 | 327,672 |
| Mar 12 2024 | 6.74 | -0.35 | -4.94% | 7.08 | 7.08 | 6.73 | 582,092 |
| Mar 11 2024 | 7.09 | -0.09 | -1.25% | 7.20 | 7.20 | 6.98 | 506,841 |
| Mar 08 2024 | 7.18 | 0.06 | 0.84% | 7.15 | 7.34 | 7.105 | 355,893 |
| Mar 07 2024 | 7.12 | -0.21 | -2.86% | 7.33 | 7.42 | 7.10 | 326,538 |
| Mar 06 2024 | 7.33 | 0.01 | 0.14% | 7.40 | 7.58 | 7.21 | 357,614 |
| Mar 05 2024 | 7.32 | -0.08 | -1.08% | 7.36 | 7.62 | 7.14 | 425,035 |
| Mar 04 2024 | 7.40 | -0.18 | -2.37% | 7.66 | 7.96 | 7.36 | 529,375 |
| Mar 01 2024 | 7.58 | 0.10 | 1.34% | 7.54 | 7.83 | 7.16 | 569,314 |
| Feb 29 2024 | 7.48 | -1.12 | -13.02% | 7.44 | 8.19 | 7.33 | 1,051,027 |
| Feb 28 2024 | 8.60 | -0.20 | -2.27% | 8.81 | 8.93 | 8.50 | 417,902 |
| Feb 27 2024 | 8.80 | -0.16 | -1.79% | 9.02 | 9.08 | 8.72 | 151,010 |
| Feb 26 2024 | 8.96 | -0.10 | -1.10% | 9.08 | 9.34 | 8.91 | 218,757 |
| Feb 23 2024 | 9.06 | -0.03 | -0.33% | 9.13 | 9.33 | 8.99 | 235,899 |
| Feb 22 2024 | 9.09 | 0.44 | 5.09% | 8.80 | 9.12 | 8.80 | 376,180 |
| Feb 21 2024 | 8.65 | -0.53 | -5.77% | 9.05 | 9.12 | 8.425 | 670,998 |
| Feb 20 2024 | 9.18 | -0.66 | -6.71% | 9.70 | 9.7699 | 8.99 | 688,163 |
| Feb 16 2024 | 9.84 | -0.71 | -6.73% | 10.43 | 10.51 | 9.725 | 216,968 |
| Feb 15 2024 | 10.55 | 0.34 | 3.33% | 10.36 | 10.6081 | 10.36 | 134,924 |
| Feb 14 2024 | 10.21 | -0.01 | -0.10% | 10.39 | 10.39 | 10.07 | 116,910 |
| Feb 13 2024 | 10.22 | -0.67 | -6.15% | 10.43 | 10.4371 | 10.09 | 161,254 |
| Feb 12 2024 | 10.89 | 0.50 | 4.81% | 10.43 | 11.03 | 10.43 | 115,477 |
| Feb 09 2024 | 10.39 | 0.22 | 2.16% | 10.16 | 10.51 | 10.13 | 140,306 |
| Feb 08 2024 | 10.17 | 0.04 | 0.39% | 10.19 | 10.31 | 10.0944 | 89,484 |
| Feb 07 2024 | 10.13 | -0.19 | -1.84% | 10.38 | 10.38 | 9.97 | 135,192 |
| Feb 06 2024 | 10.32 | 0.11 | 1.08% | 10.20 | 10.49 | 10.0476 | 86,817 |
| Feb 05 2024 | 10.21 | -0.30 | -2.85% | 10.34 | 10.39 | 10.08 | 101,208 |
| Feb 02 2024 | 10.51 | -0.05 | -0.47% | 10.37 | 10.63 | 10.24 | 70,309 |
| Feb 01 2024 | 10.56 | 0.38 | 3.73% | 10.27 | 10.66 | 10.27 | 161,964 |
| Jan 31 2024 | 10.18 | -0.12 | -1.17% | 10.22 | 10.57 | 10.18 | 96,099 |
| Jan 30 2024 | 10.30 | -0.31 | -2.92% | 10.58 | 10.58 | 10.1802 | 76,697 |
| Jan 29 2024 | 10.61 | 0.20 | 1.92% | 10.39 | 10.64 | 10.20 | 127,549 |
| Jan 26 2024 | 10.41 | 0.01 | 0.10% | 10.39 | 10.57 | 10.36 | 58,958 |
| Jan 25 2024 | 10.40 | 0.29 | 2.87% | 10.28 | 10.465 | 10.12 | 100,131 |
| Jan 24 2024 | 10.11 | -0.66 | -6.13% | 10.95 | 10.95 | 9.85 | 290,869 |
| Jan 23 2024 | 10.77 | -0.19 | -1.73% | 11.15 | 11.15 | 10.62 | 93,009 |
| Jan 22 2024 | 10.96 | 0.17 | 1.58% | 10.88 | 11.2497 | 10.82 | 119,788 |
