Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RGQN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 20.23 | 0.01 | 0.05% | 20.22 | 20.23 | 20.22 | 901 |
| Jun 13 2024 | 20.22 | 0.01 | 0.05% | 20.22 | 20.23 | 20.22 | 900 |
| Jun 12 2024 | 20.21 | 0.01 | 0.05% | 20.23 | 20.23 | 20.21 | 924 |
| Jun 11 2024 | 20.20 | 0.01 | 0.05% | 20.20 | 20.20 | 20.20 | 1,600 |
| Jun 10 2024 | 20.19 | 0.00 | 0.00% | 20.19 | 20.19 | 20.19 | 0 |
| Jun 07 2024 | 20.19 | -0.01 | -0.05% | 20.19 | 20.19 | 20.19 | 700 |
| Jun 06 2024 | 20.20 | 0.01 | 0.05% | 20.18 | 20.20 | 20.18 | 500 |
| Jun 05 2024 | 20.19 | 0.02 | 0.10% | 20.19 | 20.19 | 20.19 | 487 |
| Jun 04 2024 | 20.17 | 0.01 | 0.05% | 20.17 | 20.17 | 20.17 | 14,500 |
| Jun 03 2024 | 20.16 | 0.02 | 0.10% | 20.15 | 20.16 | 20.14 | 4,300 |
| May 31 2024 | 20.14 | 0.02 | 0.10% | 20.13 | 20.14 | 20.13 | 8,500 |
| May 30 2024 | 20.12 | 0.01 | 0.05% | 20.12 | 20.12 | 20.12 | 78 |
| May 29 2024 | 20.11 | 0.01 | 0.05% | 20.11 | 20.11 | 20.11 | 5,600 |
| May 28 2024 | 20.10 | 0.00 | 0.00% | 20.11 | 20.11 | 20.10 | 5,500 |
| May 27 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| May 24 2024 | 20.10 | -0.01 | -0.05% | 20.10 | 20.10 | 20.10 | 100 |
| May 23 2024 | 20.11 | -0.03 | -0.15% | 20.11 | 20.12 | 20.11 | 17,700 |
| May 22 2024 | 20.14 | -0.01 | -0.05% | 20.14 | 20.14 | 20.14 | 100 |
| May 21 2024 | 20.15 | 0.02 | 0.10% | 20.15 | 20.15 | 20.15 | 3,600 |
| May 17 2024 | 20.13 | -0.01 | -0.05% | 20.13 | 20.13 | 20.13 | 3,000 |
| May 16 2024 | 20.14 | 0.01 | 0.05% | 20.14 | 20.14 | 20.14 | 400 |
| May 15 2024 | 20.13 | 0.02 | 0.10% | 20.12 | 20.13 | 20.12 | 3,600 |
| May 14 2024 | 20.11 | 0.00 | 0.00% | 20.11 | 20.11 | 20.11 | 2,100 |
| May 13 2024 | 20.11 | 0.01 | 0.05% | 20.11 | 20.11 | 20.11 | 800 |
| May 10 2024 | 20.10 | -0.02 | -0.10% | 20.10 | 20.10 | 20.10 | 0 |
| May 09 2024 | 20.12 | 0.01 | 0.05% | 20.12 | 20.12 | 20.11 | 2,800 |
| May 08 2024 | 20.11 | -0.01 | -0.05% | 20.11 | 20.11 | 20.11 | 4,047 |
| May 07 2024 | 20.12 | 0.01 | 0.05% | 20.12 | 20.12 | 20.12 | 2,200 |
| May 06 2024 | 20.11 | 0.00 | 0.00% | 20.11 | 20.12 | 20.11 | 4,300 |
| May 03 2024 | 20.11 | 0.02 | 0.10% | 20.11 | 20.11 | 20.11 | 140 |
| May 02 2024 | 20.09 | 0.02 | 0.10% | 20.09 | 20.09 | 20.09 | 100 |
| May 01 2024 | 20.07 | 0.01 | 0.05% | 20.05 | 20.07 | 20.05 | 100 |
| Apr 30 2024 | 20.06 | 0.00 | 0.00% | 20.05 | 20.06 | 20.05 | 2,018 |
| Apr 29 2024 | 20.06 | 0.00 | 0.00% | 20.07 | 20.07 | 20.06 | 1,400 |
| Apr 26 2024 | 20.06 | 0.01 | 0.05% | 20.06 | 20.06 | 20.06 | 407 |
| Apr 25 2024 | 20.05 | 0.00 | 0.00% | 20.05 | 20.06 | 20.05 | 3,850 |
| Apr 24 2024 | 20.05 | -0.01 | -0.05% | 20.05 | 20.06 | 20.05 | 1,800 |
| Apr 23 2024 | 20.06 | 0.01 | 0.05% | 20.06 | 20.06 | 20.06 | 11,000 |
| Apr 22 2024 | 20.05 | -0.04 | -0.20% | 20.05 | 20.05 | 20.05 | 0 |
| Apr 19 2024 | 20.09 | 0.00 | 0.00% | 20.09 | 20.09 | 20.09 | 410 |
| Apr 18 2024 | 20.09 | 0.01 | 0.05% | 20.09 | 20.09 | 20.09 | 1,694 |
| Apr 17 2024 | 20.08 | 0.00 | 0.00% | 20.08 | 20.08 | 20.08 | 0 |
| Apr 16 2024 | 20.08 | 0.01 | 0.05% | 20.09 | 20.09 | 20.08 | 1,000 |
| Apr 15 2024 | 20.07 | -0.01 | -0.05% | 20.07 | 20.07 | 20.07 | 400 |
| Apr 12 2024 | 20.08 | 0.02 | 0.10% | 20.08 | 20.09 | 20.08 | 3,325 |
| Apr 11 2024 | 20.06 | 0.01 | 0.05% | 20.06 | 20.06 | 20.06 | 1,700 |
| Apr 10 2024 | 20.05 | -0.03 | -0.15% | 20.06 | 20.06 | 20.05 | 2,785 |
| Apr 09 2024 | 20.08 | 0.01 | 0.05% | 20.09 | 20.09 | 20.08 | 2,830 |
| Apr 08 2024 | 20.07 | -0.01 | -0.05% | 20.07 | 20.07 | 20.07 | 1,000 |
| Apr 05 2024 | 20.08 | 0.01 | 0.05% | 20.07 | 20.08 | 20.07 | 902 |
| Apr 04 2024 | 20.07 | 0.01 | 0.05% | 20.07 | 20.07 | 20.07 | 1,779 |
| Apr 03 2024 | 20.06 | 0.01 | 0.05% | 20.06 | 20.06 | 20.06 | 400 |
| Apr 02 2024 | 20.05 | 0.01 | 0.05% | 20.05 | 20.05 | 20.05 | 1,124 |
| Apr 01 2024 | 20.04 | -0.02 | -0.10% | 20.05 | 20.05 | 20.04 | 403 |
| Mar 28 2024 | 20.06 | -0.01 | -0.05% | 20.06 | 20.07 | 20.06 | 900 |
| Mar 27 2024 | 20.07 | 0.02 | 0.10% | 20.07 | 20.07 | 20.07 | 52 |
| Mar 26 2024 | 20.05 | -0.01 | -0.05% | 20.06 | 20.06 | 20.05 | 1,328 |
| Mar 25 2024 | 20.06 | 0.00 | 0.00% | 20.06 | 20.06 | 20.06 | 29 |
| Mar 22 2024 | 20.06 | 0.01 | 0.05% | 20.07 | 20.07 | 20.06 | 1,000 |
| Mar 21 2024 | 20.05 | 0.00 | 0.00% | 20.07 | 20.07 | 20.05 | 6,893 |
| Mar 20 2024 | 20.05 | -0.01 | -0.05% | 20.03 | 20.05 | 20.03 | 6,100 |
| Mar 19 2024 | 20.06 | 0.03 | 0.15% | 20.07 | 20.07 | 20.06 | 2,700 |
| Mar 18 2024 | 20.03 | -0.01 | -0.05% | 20.03 | 20.03 | 20.03 | 200 |
