Register for streaming realtime charts, analysis tools, and prices.
RGCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 22.03 | -0.10 | -0.45% | 21.67 | 22.065 | 21.56 | 42,264 |
| Sep 19 2024 | 22.13 | 0.50 | 2.31% | 22.15 | 22.25 | 21.57 | 8,973 |
| Sep 18 2024 | 21.63 | -0.26 | -1.19% | 21.82 | 22.365 | 21.60 | 12,571 |
| Sep 17 2024 | 21.89 | 0.11 | 0.51% | 22.00 | 22.30 | 21.41 | 16,698 |
| Sep 16 2024 | 21.78 | 0.17 | 0.79% | 21.35 | 22.01 | 21.35 | 7,002 |
| Sep 13 2024 | 21.61 | 0.85 | 4.09% | 20.96 | 21.69 | 20.70 | 7,603 |
| Sep 12 2024 | 20.76 | 0.88 | 4.43% | 19.94 | 20.76 | 19.80 | 7,133 |
| Sep 11 2024 | 19.88 | -0.23 | -1.14% | 19.91 | 20.595 | 19.81 | 5,379 |
| Sep 10 2024 | 20.11 | 0.47 | 2.39% | 19.83 | 20.11 | 19.70 | 6,051 |
| Sep 09 2024 | 19.64 | 0.34 | 1.76% | 19.50 | 19.79 | 19.395 | 9,722 |
| Sep 06 2024 | 19.30 | -0.13 | -0.67% | 19.49 | 19.745 | 19.30 | 10,229 |
| Sep 05 2024 | 19.43 | -0.58 | -2.90% | 20.17 | 20.18 | 19.36 | 9,380 |
| Sep 04 2024 | 20.01 | -0.08 | -0.40% | 20.10 | 20.1542 | 19.825 | 3,954 |
| Sep 03 2024 | 20.09 | -1.16 | -5.46% | 21.14 | 21.15 | 20.09 | 11,250 |
| Aug 30 2024 | 21.25 | -0.22 | -1.02% | 21.64 | 21.64 | 20.64 | 3,414 |
| Aug 29 2024 | 21.47 | 0.94 | 4.58% | 20.74 | 21.47 | 20.62 | 4,982 |
| Aug 28 2024 | 20.53 | -0.18 | -0.87% | 20.80 | 21.28 | 20.53 | 6,020 |
| Aug 27 2024 | 20.71 | -0.20 | -0.96% | 20.77 | 21.05 | 20.68 | 2,850 |
| Aug 26 2024 | 20.91 | -0.15 | -0.71% | 21.30 | 21.415 | 20.91 | 4,783 |
| Aug 23 2024 | 21.06 | 1.13 | 5.67% | 20.00 | 21.06 | 20.00 | 8,213 |
| Aug 22 2024 | 19.93 | -0.19 | -0.94% | 20.15 | 20.15 | 19.775 | 4,122 |
| Aug 21 2024 | 20.12 | 0.01 | 0.05% | 20.36 | 20.36 | 19.64 | 4,843 |
| Aug 20 2024 | 20.11 | -0.47 | -2.28% | 20.75 | 20.75 | 20.03 | 5,064 |
| Aug 19 2024 | 20.58 | 0.04 | 0.19% | 20.61 | 20.8858 | 20.39 | 6,693 |
| Aug 16 2024 | 20.54 | 0.05 | 0.24% | 20.46 | 20.665 | 20.12 | 5,038 |
| Aug 15 2024 | 20.49 | 0.73 | 3.69% | 20.24 | 20.70 | 19.93 | 6,164 |
| Aug 14 2024 | 19.76 | -0.08 | -0.40% | 20.01 | 20.01 | 19.68 | 7,418 |
| Aug 13 2024 | 19.84 | 0.06 | 0.30% | 20.01 | 20.01 | 19.75 | 11,653 |
| Aug 12 2024 | 19.78 | -0.05 | -0.25% | 19.90 | 20.48 | 19.75 | 10,203 |
| Aug 09 2024 | 19.83 | 0.16 | 0.81% | 19.76 | 19.90 | 19.75 | 7,233 |
| Aug 08 2024 | 19.67 | 0.27 | 1.39% | 19.76 | 20.58 | 19.50 | 25,205 |
| Aug 07 2024 | 19.40 | -0.35 | -1.77% | 20.02 | 20.13 | 19.40 | 27,104 |
| Aug 06 2024 | 19.75 | 0.55 | 2.86% | 19.50 | 19.85 | 19.35 | 17,551 |
| Aug 05 2024 | 19.20 | -1.58 | -7.60% | 20.00 | 20.74 | 19.05 | 23,302 |
| Aug 02 2024 | 20.78 | -0.76 | -3.53% | 20.83 | 21.97 | 20.72 | 13,472 |
| Aug 01 2024 | 21.54 | -0.97 | -4.31% | 22.66 | 22.89 | 21.54 | 17,138 |
| Jul 31 2024 | 22.51 | 0.56 | 2.55% | 22.00 | 22.91 | 21.80 | 17,921 |
| Jul 30 2024 | 21.95 | 0.40 | 1.86% | 21.72 | 21.95 | 21.545 | 8,747 |
| Jul 29 2024 | 21.55 | -0.54 | -2.44% | 22.09 | 22.09 | 21.07 | 11,061 |
| Jul 26 2024 | 22.09 | 0.05 | 0.23% | 22.12 | 22.30 | 21.92 | 20,597 |
| Jul 25 2024 | 22.04 | 0.36 | 1.66% | 21.87 | 22.50 | 21.51 | 23,068 |
| Jul 24 2024 | 21.68 | -1.24 | -5.41% | 22.73 | 23.70 | 21.67 | 27,938 |
| Jul 23 2024 | 22.92 | 0.85 | 3.85% | 21.96 | 22.93 | 21.96 | 19,540 |
| Jul 22 2024 | 22.07 | 0.28 | 1.28% | 22.02 | 22.22 | 21.56 | 10,389 |
| Jul 19 2024 | 21.79 | 0.29 | 1.35% | 21.52 | 21.95 | 21.52 | 13,057 |
| Jul 18 2024 | 21.50 | -0.54 | -2.45% | 21.99 | 22.085 | 21.50 | 18,608 |
| Jul 17 2024 | 22.04 | -0.73 | -3.21% | 22.21 | 22.55 | 22.00 | 30,313 |
| Jul 16 2024 | 22.77 | 0.77 | 3.50% | 22.30 | 22.95 | 21.77 | 34,433 |
| Jul 15 2024 | 22.00 | 0.62 | 2.90% | 21.54 | 22.755 | 21.00 | 35,500 |
| Jul 12 2024 | 21.38 | 0.21 | 0.99% | 21.29 | 21.7052 | 21.25 | 19,969 |
| Jul 11 2024 | 21.17 | 1.30 | 6.54% | 20.14 | 21.40 | 20.02 | 39,675 |
| Jul 10 2024 | 19.87 | 0.45 | 2.32% | 19.56 | 19.87 | 19.415 | 11,304 |
| Jul 09 2024 | 19.42 | -0.08 | -0.41% | 19.51 | 19.70 | 19.25 | 13,433 |
| Jul 08 2024 | 19.50 | 0.17 | 0.88% | 19.57 | 19.735 | 19.43 | 12,345 |
| Jul 05 2024 | 19.33 | -0.22 | -1.13% | 19.54 | 19.78 | 19.31 | 23,476 |
| Jul 03 2024 | 19.55 | 0.29 | 1.51% | 19.48 | 19.75 | 19.35 | 14,146 |
| Jul 02 2024 | 19.26 | -0.61 | -3.07% | 19.88 | 19.88 | 19.25 | 15,660 |
| Jul 01 2024 | 19.87 | -0.51 | -2.50% | 20.41 | 20.41 | 19.81 | 11,293 |
| Jun 28 2024 | 20.38 | 0.00 | 0.00% | 20.38 | 20.38 | 20.38 | 0 |
| Jun 27 2024 | 20.38 | 0.36 | 1.80% | 20.23 | 20.38 | 20.0837 | 6,933 |
| Jun 26 2024 | 20.02 | -0.08 | -0.40% | 20.01 | 20.30 | 19.89 | 12,388 |
| Jun 25 2024 | 20.10 | 0.04 | 0.20% | 20.20 | 20.39 | 20.10 | 8,565 |
