Register for real-time alerts, custom portfolio, and market movers
RGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 3.72 | 0.30 | 8.70% | 3.85 | 3.86 | 3.51 | 1,181 |
| Jun 24 2024 | 3.4222 | -0.58 | -14.45% | 4.00 | 4.00 | 3.4222 | 1,610 |
| Jun 21 2024 | 4.0001 | 0.00 | 0.00% | 4.00 | 4.02 | 4.00 | 118 |
| Jun 20 2024 | 4.0001 | -0.09 | -2.20% | 4.0001 | 4.01 | 4.0001 | 304 |
| Jun 18 2024 | 4.09 | 0.01 | 0.24% | 4.11 | 4.265 | 4.08 | 560 |
| Jun 17 2024 | 4.0801 | -0.69 | -14.46% | 4.62 | 4.76 | 4.0801 | 7,204 |
| Jun 14 2024 | 4.77 | 0.00 | 0.00% | 4.60 | 4.77 | 4.60 | 561 |
| Jun 13 2024 | 4.77 | 0.00 | 0.00% | 4.38 | 4.77 | 4.38 | 155 |
| Jun 12 2024 | 4.77 | 0.00 | 0.00% | 4.77 | 4.77 | 4.70 | 130 |
| Jun 11 2024 | 4.77 | 0.40 | 9.07% | 4.625 | 4.80 | 4.625 | 870 |
| Jun 10 2024 | 4.3732 | -0.33 | -7.08% | 4.62 | 4.88 | 4.3732 | 1,456 |
| Jun 07 2024 | 4.7065 | 0.21 | 4.72% | 4.43 | 4.7065 | 4.43 | 1,114 |
| Jun 06 2024 | 4.4944 | -0.18 | -3.76% | 4.93 | 4.96 | 4.4944 | 2,266 |
| Jun 05 2024 | 4.67 | 0.08 | 1.74% | 4.37 | 4.81 | 4.37 | 399 |
| Jun 04 2024 | 4.59 | 0.00 | 0.00% | 4.59 | 4.59 | 4.59 | 14 |
| Jun 03 2024 | 4.59 | -0.11 | -2.34% | 4.36 | 4.59 | 4.36 | 539 |
| May 31 2024 | 4.70 | 0.00 | 0.00% | 4.50 | 4.70 | 4.50 | 22 |
| May 30 2024 | 4.70 | 0.00 | 0.00% | 4.58 | 4.70 | 4.58 | 122 |
| May 29 2024 | 4.70 | -0.31 | -6.19% | 4.70 | 4.70 | 4.51 | 1,114 |
| May 28 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 108 |
| May 24 2024 | 5.01 | 0.01 | 0.20% | 5.25 | 5.25 | 5.01 | 303 |
| May 23 2024 | 5.00 | -0.46 | -8.42% | 5.45 | 5.45 | 5.00 | 2,427 |
| May 22 2024 | 5.46 | -0.01 | -0.18% | 5.46 | 5.46 | 5.46 | 384 |
| May 21 2024 | 5.47 | 0.41 | 8.10% | 4.65 | 5.47 | 4.65 | 981 |
| May 20 2024 | 5.06 | -0.15 | -2.88% | 4.70 | 5.38 | 4.70 | 2,050 |
| May 17 2024 | 5.21 | 0.00 | 0.04% | 4.98 | 5.2195 | 4.641 | 7,059 |
| May 16 2024 | 5.208 | 0.00 | 0.00% | 5.21 | 5.21 | 5.15 | 335 |
| May 15 2024 | 5.208 | 0.13 | 2.53% | 5.08 | 5.208 | 5.08 | 131 |
| May 14 2024 | 5.0794 | -0.42 | -7.65% | 5.21 | 5.21 | 5.01 | 848 |
| May 13 2024 | 5.50 | -0.06 | -1.08% | 5.04 | 5.94 | 5.04 | 1,242 |
| May 10 2024 | 5.56 | 0.00 | 0.00% | 5.31 | 5.56 | 5.31 | 339 |
| May 09 2024 | 5.56 | -0.66 | -10.61% | 5.63 | 5.63 | 5.07 | 970 |
| May 08 2024 | 6.2202 | 0.24 | 4.02% | 6.69 | 6.69 | 6.22 | 2,115 |
| May 07 2024 | 5.98 | 0.65 | 12.20% | 4.72 | 5.98 | 4.60 | 1,600 |
| May 06 2024 | 5.33 | 0.00 | 0.00% | 5.20 | 5.33 | 5.07 | 124 |
| May 03 2024 | 5.33 | -1.16 | -17.87% | 6.21 | 6.31 | 4.8501 | 5,282 |
| May 02 2024 | 6.49 | 1.22 | 23.15% | 5.06 | 6.49 | 5.06 | 4,516 |
| May 01 2024 | 5.27 | 0.00 | 0.00% | 5.04 | 5.27 | 5.04 | 101 |
| Apr 30 2024 | 5.27 | 0.62 | 13.33% | 4.64 | 5.27 | 4.55 | 1,196 |
| Apr 29 2024 | 4.65 | -0.70 | -13.08% | 4.90 | 4.90 | 4.35 | 5,027 |
| Apr 26 2024 | 5.35 | 0.00 | 0.00% | 5.09 | 5.35 | 5.09 | 393 |
| Apr 25 2024 | 5.35 | 0.25 | 4.90% | 5.00 | 5.67 | 5.00 | 1,147 |
| Apr 24 2024 | 5.10 | -0.60 | -10.53% | 5.53 | 5.63 | 5.10 | 2,609 |
| Apr 23 2024 | 5.70 | -0.74 | -11.49% | 6.35 | 8.60 | 5.05 | 27,232 |
| Apr 22 2024 | 6.44 | 0.89 | 16.04% | 6.00 | 6.44 | 5.55 | 3,132 |
| Apr 19 2024 | 5.55 | 0.33 | 6.32% | 5.48 | 5.55 | 5.1501 | 1,338 |
| Apr 18 2024 | 5.22 | 0.48 | 10.18% | 4.63 | 6.1499 | 4.5553 | 11,203 |
| Apr 17 2024 | 4.7375 | 1.03 | 27.70% | 3.38 | 4.80 | 3.38 | 8,529 |
| Apr 16 2024 | 3.71 | 0.00 | 0.00% | 3.70 | 3.71 | 3.54 | 313 |
| Apr 15 2024 | 3.71 | -0.10 | -2.62% | 3.85 | 4.0494 | 3.70 | 2,857 |
| Apr 12 2024 | 3.81 | 0.01 | 0.26% | 3.51 | 4.17 | 3.51 | 1,411 |
| Apr 11 2024 | 3.80 | 0.13 | 3.54% | 3.59 | 3.80 | 3.55 | 462 |
| Apr 10 2024 | 3.67 | -0.12 | -3.17% | 3.77 | 3.81 | 3.67 | 1,442 |
| Apr 09 2024 | 3.79 | -0.11 | -2.82% | 3.87 | 3.88 | 3.55 | 13,798 |
| Apr 08 2024 | 3.8999 | 0.00 | 0.00% | 3.88 | 3.8999 | 3.81 | 255 |
| Apr 05 2024 | 3.8999 | 0.18 | 4.84% | 3.73 | 3.98 | 3.70 | 2,102 |
| Apr 04 2024 | 3.72 | -0.15 | -3.75% | 4.10 | 4.10 | 3.54 | 7,148 |
| Apr 03 2024 | 3.865 | -0.14 | -3.38% | 4.20 | 4.25 | 3.60 | 2,867 |
| Apr 02 2024 | 4.00 | 0.10 | 2.56% | 4.19 | 4.39 | 3.92 | 4,164 |
| Apr 01 2024 | 3.90 | -0.60 | -13.33% | 4.72 | 4.72 | 3.82 | 4,734 |
| Mar 28 2024 | 4.50 | 1.03 | 29.68% | 3.62 | 4.9954 | 3.167 | 56,232 |
