Register for streaming realtime charts, analysis tools, and prices.
RGTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.13 | -0.01 | -0.88% | 1.15 | 1.17 | 1.10 | 2,706,099 |
| May 17 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.1796 | 1.11 | 3,133,065 |
| May 16 2024 | 1.15 | -0.07 | -5.74% | 1.22 | 1.23 | 1.14 | 4,526,271 |
| May 15 2024 | 1.22 | -0.10 | -7.58% | 1.35 | 1.35 | 1.21 | 4,194,005 |
| May 14 2024 | 1.32 | 0.05 | 3.94% | 1.27 | 1.35 | 1.25 | 3,383,813 |
| May 13 2024 | 1.27 | 0.11 | 9.48% | 1.20 | 1.35 | 1.19 | 5,053,884 |
| May 10 2024 | 1.16 | -0.12 | -9.38% | 1.22 | 1.255 | 1.15 | 3,718,470 |
| May 09 2024 | 1.28 | 0.03 | 2.40% | 1.30 | 1.34 | 1.26 | 3,007,971 |
| May 08 2024 | 1.25 | -0.04 | -3.10% | 1.31 | 1.32 | 1.24 | 2,647,465 |
| May 07 2024 | 1.29 | -0.10 | -7.19% | 1.38 | 1.38 | 1.28 | 2,494,064 |
| May 06 2024 | 1.39 | -0.01 | -0.71% | 1.42 | 1.45 | 1.32 | 4,092,671 |
| May 03 2024 | 1.40 | 0.10 | 7.69% | 1.38 | 1.43 | 1.34 | 2,990,216 |
| May 02 2024 | 1.30 | -0.01 | -0.76% | 1.35 | 1.37 | 1.28 | 1,986,220 |
| May 01 2024 | 1.31 | 0.03 | 2.34% | 1.24 | 1.40 | 1.225 | 3,821,030 |
| Apr 30 2024 | 1.28 | -0.06 | -4.48% | 1.32 | 1.36 | 1.26 | 2,913,328 |
| Apr 29 2024 | 1.34 | 0.07 | 5.51% | 1.30 | 1.40 | 1.29 | 5,147,982 |
| Apr 26 2024 | 1.27 | 0.10 | 8.55% | 1.18 | 1.275 | 1.18 | 3,710,852 |
| Apr 25 2024 | 1.17 | 0.02 | 1.74% | 1.14 | 1.17 | 1.11 | 2,481,363 |
| Apr 24 2024 | 1.15 | -0.04 | -3.36% | 1.22 | 1.26 | 1.125 | 3,042,992 |
| Apr 23 2024 | 1.19 | 0.06 | 5.31% | 1.13 | 1.27 | 1.13 | 5,921,888 |
| Apr 22 2024 | 1.13 | 0.03 | 2.73% | 1.20 | 1.20 | 1.08 | 5,060,566 |
| Apr 19 2024 | 1.10 | -0.07 | -5.98% | 1.06 | 1.155 | 1.06 | 3,671,680 |
| Apr 18 2024 | 1.17 | -0.01 | -0.85% | 1.19 | 1.255 | 1.16 | 2,600,337 |
| Apr 17 2024 | 1.18 | -0.03 | -2.48% | 1.24 | 1.315 | 1.16 | 5,568,356 |
| Apr 16 2024 | 1.21 | 0.13 | 12.04% | 1.155 | 1.29 | 1.1501 | 6,254,148 |
| Apr 15 2024 | 1.08 | -0.10 | -8.47% | 1.18 | 1.18 | 1.06 | 4,820,583 |
| Apr 12 2024 | 1.18 | -0.07 | -5.60% | 1.25 | 1.25 | 1.16 | 3,448,426 |
| Apr 11 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.29 | 1.14 | 5,748,079 |
| Apr 10 2024 | 1.26 | -0.09 | -6.67% | 1.31 | 1.335 | 1.25 | 3,842,287 |
| Apr 09 2024 | 1.35 | -0.01 | -0.74% | 1.36 | 1.42 | 1.31 | 2,452,713 |
| Apr 08 2024 | 1.36 | 0.02 | 1.49% | 1.36 | 1.42 | 1.30 | 4,441,818 |
| Apr 05 2024 | 1.34 | -0.05 | -3.60% | 1.35 | 1.38 | 1.31 | 3,986,962 |
| Apr 04 2024 | 1.39 | -0.01 | -0.71% | 1.45 | 1.49 | 1.36 | 5,427,989 |
| Apr 03 2024 | 1.40 | 0.03 | 2.19% | 1.385 | 1.43 | 1.35 | 4,649,924 |
| Apr 02 2024 | 1.37 | -0.09 | -6.16% | 1.39 | 1.50 | 1.33 | 5,790,259 |
| Apr 01 2024 | 1.46 | -0.07 | -4.58% | 1.59 | 1.59 | 1.44 | 6,075,252 |
| Mar 28 2024 | 1.53 | -0.01 | -0.65% | 1.52 | 1.575 | 1.49 | 4,153,078 |
| Mar 27 2024 | 1.54 | 0.03 | 1.99% | 1.52 | 1.58 | 1.44 | 7,468,445 |
| Mar 26 2024 | 1.51 | -0.13 | -7.93% | 1.67 | 1.68 | 1.51 | 7,291,793 |
| Mar 25 2024 | 1.64 | 0.01 | 0.61% | 1.61 | 1.72 | 1.59 | 6,319,490 |
| Mar 22 2024 | 1.63 | -0.06 | -3.55% | 1.70 | 1.73 | 1.61 | 5,503,438 |
| Mar 21 2024 | 1.69 | -0.02 | -1.17% | 1.80 | 1.82 | 1.67 | 6,125,037 |
| Mar 20 2024 | 1.71 | -0.04 | -2.29% | 1.79 | 1.80 | 1.64 | 8,680,653 |
| Mar 19 2024 | 1.75 | -0.28 | -13.79% | 1.97 | 1.98 | 1.72 | 12,149,343 |
| Mar 18 2024 | 2.03 | 0.06 | 3.31% | 2.04 | 2.06 | 1.94 | 6,486,079 |
| Mar 15 2024 | 1.965 | -0.02 | -0.76% | 1.80 | 2.05 | 1.78 | 5,962,739 |
| Mar 14 2024 | 1.98 | -0.06 | -2.94% | 2.10 | 2.13 | 1.94 | 10,415,587 |
| Mar 13 2024 | 2.04 | -0.17 | -7.69% | 2.22 | 2.27 | 2.00 | 11,647,678 |
| Mar 12 2024 | 2.21 | 0.35 | 18.82% | 1.96 | 2.22 | 1.86 | 15,227,856 |
| Mar 11 2024 | 1.86 | -0.12 | -6.06% | 2.05 | 2.13 | 1.85 | 8,231,881 |
| Mar 08 2024 | 1.98 | -0.10 | -4.81% | 2.08 | 2.36 | 1.91 | 16,552,728 |
| Mar 07 2024 | 2.08 | 0.30 | 16.85% | 1.83 | 2.12 | 1.79 | 13,302,105 |
| Mar 06 2024 | 1.78 | 0.21 | 13.38% | 1.64 | 1.84 | 1.63 | 6,725,106 |
| Mar 05 2024 | 1.57 | -0.12 | -7.10% | 1.60 | 1.66 | 1.52 | 5,659,811 |
| Mar 04 2024 | 1.69 | -0.17 | -9.14% | 1.92 | 1.98 | 1.66 | 9,322,042 |
| Mar 01 2024 | 1.86 | -0.02 | -1.06% | 1.98 | 1.99 | 1.72 | 9,240,567 |
| Feb 29 2024 | 1.88 | -0.13 | -6.47% | 2.07 | 2.21 | 1.825 | 10,625,753 |
| Feb 28 2024 | 2.01 | 0.18 | 9.84% | 1.82 | 2.19 | 1.78 | 13,632,271 |
| Feb 27 2024 | 1.83 | -0.03 | -1.61% | 1.89 | 1.97 | 1.75 | 6,982,184 |
| Feb 26 2024 | 1.86 | 0.28 | 17.72% | 1.57 | 1.89 | 1.556 | 10,854,844 |
| Feb 23 2024 | 1.58 | -0.02 | -1.25% | 1.62 | 1.63 | 1.47 | 6,229,248 |
| Feb 22 2024 | 1.60 | 0.08 | 5.26% | 1.63 | 1.70 | 1.58 | 7,232,174 |
| Feb 21 2024 | 1.52 | -0.12 | -7.32% | 1.54 | 1.57 | 1.45 | 5,987,891 |
