Register for streaming realtime charts, analysis tools, and prices.
RGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 43.58 | 0.52 | 1.21% | 43.07 | 43.68 | 42.84 | 277,402 |
| May 09 2024 | 43.06 | -0.04 | -0.09% | 43.15 | 43.7378 | 43.05 | 218,199 |
| May 08 2024 | 43.10 | -3.23 | -6.97% | 44.50 | 44.97 | 42.11 | 414,198 |
| May 07 2024 | 46.33 | 0.05 | 0.11% | 46.23 | 46.46 | 45.8472 | 154,440 |
| May 06 2024 | 46.28 | -0.64 | -1.36% | 47.00 | 47.27 | 46.23 | 107,375 |
| May 03 2024 | 46.92 | 0.07 | 0.15% | 47.00 | 47.19 | 46.6001 | 209,695 |
| May 02 2024 | 46.85 | 0.40 | 0.86% | 46.75 | 46.92 | 46.435 | 87,559 |
| May 01 2024 | 46.45 | 0.22 | 0.48% | 46.21 | 46.84 | 46.135 | 89,092 |
| Apr 30 2024 | 46.23 | -0.03 | -0.06% | 46.01 | 46.49 | 45.7646 | 92,179 |
| Apr 29 2024 | 46.26 | -0.21 | -0.45% | 46.59 | 46.8425 | 46.12 | 113,312 |
| Apr 26 2024 | 46.47 | 0.24 | 0.52% | 46.12 | 46.69 | 45.89 | 86,979 |
| Apr 25 2024 | 46.23 | -0.19 | -0.41% | 46.40 | 46.85 | 45.47 | 115,337 |
| Apr 24 2024 | 46.42 | -0.47 | -1.00% | 46.78 | 46.9746 | 46.29 | 107,001 |
| Apr 23 2024 | 46.89 | 0.14 | 0.30% | 46.84 | 47.28 | 46.5401 | 138,155 |
| Apr 22 2024 | 46.75 | 0.00 | 0.00% | 46.75 | 47.069 | 46.5601 | 87,320 |
| Apr 19 2024 | 46.75 | 0.63 | 1.37% | 46.01 | 46.84 | 45.974 | 129,071 |
| Apr 18 2024 | 46.12 | 0.50 | 1.10% | 45.59 | 46.25 | 45.41 | 169,814 |
| Apr 17 2024 | 45.62 | 0.17 | 0.37% | 45.74 | 45.99 | 45.25 | 132,082 |
| Apr 16 2024 | 45.45 | -0.04 | -0.09% | 45.40 | 45.63 | 44.97 | 149,973 |
| Apr 15 2024 | 45.49 | -0.23 | -0.50% | 45.86 | 46.04 | 45.48 | 166,760 |
| Apr 12 2024 | 45.72 | -1.05 | -2.25% | 46.65 | 46.88 | 45.65 | 184,289 |
| Apr 11 2024 | 46.77 | 0.17 | 0.36% | 46.55 | 47.05 | 46.46 | 130,891 |
| Apr 10 2024 | 46.60 | -0.58 | -1.23% | 46.94 | 47.03 | 46.55 | 157,778 |
| Apr 09 2024 | 47.18 | -0.43 | -0.90% | 47.58 | 48.20 | 46.75 | 198,506 |
| Apr 08 2024 | 47.61 | 0.99 | 2.12% | 46.62 | 47.69 | 46.62 | 213,799 |
| Apr 05 2024 | 46.62 | 0.07 | 0.15% | 46.47 | 47.015 | 46.47 | 139,784 |
| Apr 04 2024 | 46.55 | 0.81 | 1.77% | 45.86 | 46.59 | 45.775 | 123,285 |
| Apr 03 2024 | 45.74 | -0.07 | -0.15% | 45.65 | 45.96 | 45.51 | 114,868 |
| Apr 02 2024 | 45.81 | 0.01 | 0.02% | 45.66 | 45.85 | 45.28 | 159,797 |
| Apr 01 2024 | 45.80 | -0.35 | -0.76% | 46.25 | 46.46 | 45.585 | 129,786 |
| Mar 28 2024 | 46.15 | -0.08 | -0.17% | 46.51 | 46.695 | 45.995 | 160,944 |
| Mar 27 2024 | 46.23 | 0.24 | 0.52% | 46.47 | 46.53 | 45.92 | 112,191 |
| Mar 26 2024 | 45.99 | 0.11 | 0.24% | 46.15 | 46.64 | 45.95 | 164,139 |
| Mar 25 2024 | 45.88 | 0.25 | 0.55% | 45.68 | 46.01 | 45.55 | 107,238 |
| Mar 22 2024 | 45.63 | -0.33 | -0.72% | 46.14 | 46.14 | 45.60 | 88,641 |
| Mar 21 2024 | 45.96 | -0.09 | -0.20% | 45.97 | 46.21 | 45.675 | 145,150 |
| Mar 20 2024 | 46.05 | 0.18 | 0.39% | 46.05 | 46.119 | 45.63 | 128,048 |
| Mar 19 2024 | 45.87 | 0.00 | 0.00% | 45.99 | 46.31 | 45.73 | 341,566 |
| Mar 18 2024 | 45.87 | -0.01 | -0.02% | 45.80 | 46.37 | 45.65 | 204,331 |
| Mar 15 2024 | 45.88 | 0.70 | 1.55% | 45.06 | 46.44 | 45.06 | 827,397 |
| Mar 14 2024 | 45.18 | -0.30 | -0.66% | 45.26 | 45.32 | 44.82 | 175,069 |
| Mar 13 2024 | 45.48 | 0.08 | 0.18% | 45.17 | 45.67 | 45.01 | 162,545 |
| Mar 12 2024 | 45.40 | -0.02 | -0.04% | 45.42 | 46.04 | 45.03 | 162,049 |
| Mar 11 2024 | 45.42 | 0.04 | 0.09% | 45.29 | 45.44 | 44.99 | 157,776 |
| Mar 08 2024 | 45.38 | 1.76 | 4.03% | 44.04 | 45.64 | 43.96 | 294,907 |
| Mar 07 2024 | 43.62 | 1.15 | 2.71% | 42.57 | 43.63 | 42.57 | 227,208 |
| Mar 06 2024 | 42.47 | 0.23 | 0.54% | 42.43 | 42.75 | 42.205 | 313,386 |
| Mar 05 2024 | 42.24 | -0.65 | -1.52% | 42.95 | 42.96 | 42.211 | 113,695 |
| Mar 04 2024 | 42.89 | 0.00 | 0.00% | 42.69 | 43.21 | 42.55 | 170,280 |
| Mar 01 2024 | 42.89 | -0.43 | -0.99% | 43.22 | 43.32 | 42.72 | 138,024 |
| Feb 29 2024 | 43.32 | 0.16 | 0.37% | 43.31 | 43.70 | 42.97 | 124,025 |
| Feb 28 2024 | 43.16 | 0.06 | 0.14% | 42.94 | 43.71 | 42.78 | 119,221 |
| Feb 27 2024 | 43.10 | 0.62 | 1.46% | 42.48 | 43.42 | 42.00 | 172,356 |
| Feb 26 2024 | 42.48 | -0.65 | -1.51% | 42.94 | 43.14 | 42.26 | 201,568 |
| Feb 23 2024 | 43.13 | 0.14 | 0.33% | 42.76 | 43.24 | 42.75 | 155,825 |
| Feb 22 2024 | 42.99 | -0.96 | -2.18% | 44.04 | 44.40 | 42.2622 | 244,163 |
| Feb 21 2024 | 43.95 | 0.49 | 1.13% | 43.55 | 44.08 | 43.08 | 218,502 |
| Feb 20 2024 | 43.46 | 0.22 | 0.51% | 43.09 | 43.54 | 42.88 | 151,622 |
| Feb 16 2024 | 43.24 | -0.44 | -1.01% | 43.55 | 43.79 | 43.19 | 144,788 |
| Feb 15 2024 | 43.68 | 0.18 | 0.41% | 43.51 | 43.9455 | 43.39 | 126,524 |
| Feb 14 2024 | 43.50 | 0.51 | 1.19% | 43.26 | 43.64 | 43.04 | 131,038 |
| Feb 13 2024 | 42.99 | -1.88 | -4.19% | 44.50 | 44.50 | 42.95 | 175,980 |
