Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.50 | 0.31 | 2.77% | 11.18 | 11.50 | 11.18 | 21,063 |
| May 30 2024 | 11.19 | -0.06 | -0.53% | 11.22 | 11.23 | 11.15 | 10,031 |
| May 29 2024 | 11.25 | 0.14 | 1.21% | 11.01 | 11.60 | 10.9235 | 51,491 |
| May 28 2024 | 11.115 | 0.03 | 0.23% | 11.12 | 11.15 | 11.0891 | 3,607 |
| May 24 2024 | 11.09 | 0.14 | 1.28% | 11.00 | 11.19 | 11.00 | 34,733 |
| May 23 2024 | 10.95 | -0.06 | -0.54% | 11.04 | 11.09 | 10.9444 | 40,666 |
| May 22 2024 | 11.01 | -0.02 | -0.18% | 11.02 | 11.03 | 11.00 | 9,583 |
| May 21 2024 | 11.03 | 0.04 | 0.41% | 10.9701 | 11.03 | 10.97 | 7,634 |
| May 20 2024 | 10.985 | 0.04 | 0.36% | 10.90 | 11.04 | 10.90 | 12,336 |
| May 17 2024 | 10.9459 | 0.03 | 0.24% | 10.95 | 10.97 | 10.9459 | 2,728 |
| May 16 2024 | 10.92 | -0.02 | -0.18% | 10.95 | 10.95 | 10.9162 | 8,754 |
| May 15 2024 | 10.94 | 0.14 | 1.30% | 10.88 | 10.96 | 10.773 | 11,750 |
| May 14 2024 | 10.80 | 0.03 | 0.30% | 10.73 | 10.80 | 10.73 | 10,673 |
| May 13 2024 | 10.7678 | -0.08 | -0.71% | 10.87 | 10.90 | 10.69 | 33,055 |
| May 10 2024 | 10.845 | -0.07 | -0.60% | 10.90 | 10.91 | 10.8202 | 6,138 |
| May 09 2024 | 10.91 | 0.20 | 1.87% | 10.80 | 10.94 | 10.7817 | 71,388 |
| May 08 2024 | 10.71 | -0.04 | -0.37% | 10.7392 | 10.7392 | 10.6801 | 1,214 |
| May 07 2024 | 10.75 | 0.06 | 0.60% | 10.73 | 10.79 | 10.73 | 1,341 |
| May 06 2024 | 10.6863 | 0.12 | 1.11% | 10.69 | 10.6959 | 10.6611 | 3,781 |
| May 03 2024 | 10.5693 | 0.14 | 1.34% | 10.53 | 10.585 | 10.53 | 8,147 |
| May 02 2024 | 10.43 | 0.19 | 1.86% | 10.325 | 10.43 | 10.30 | 4,062 |
| May 01 2024 | 10.24 | 0.01 | 0.10% | 10.21 | 10.38 | 10.18 | 13,051 |
| Apr 30 2024 | 10.23 | -0.13 | -1.25% | 10.33 | 10.33 | 10.23 | 947 |
| Apr 29 2024 | 10.36 | 0.04 | 0.39% | 10.35 | 10.36 | 10.2901 | 2,350 |
| Apr 26 2024 | 10.32 | 0.21 | 2.08% | 10.16 | 10.32 | 10.16 | 2,689 |
| Apr 25 2024 | 10.11 | -0.19 | -1.84% | 10.18 | 10.18 | 10.086 | 9,308 |
| Apr 24 2024 | 10.30 | 0.01 | 0.10% | 10.35 | 10.42 | 10.29 | 2,631 |
| Apr 23 2024 | 10.29 | 0.12 | 1.18% | 10.11 | 10.29 | 10.08 | 2,220 |
| Apr 22 2024 | 10.17 | 0.15 | 1.50% | 10.07 | 10.21 | 10.02 | 7,447 |
| Apr 19 2024 | 10.02 | -0.05 | -0.50% | 10.0767 | 10.115 | 10.02 | 3,080 |
| Apr 18 2024 | 10.07 | -0.03 | -0.30% | 10.10 | 10.11 | 10.0264 | 2,761 |
| Apr 17 2024 | 10.10 | 0.01 | 0.10% | 10.24 | 10.24 | 10.09 | 1,611 |
| Apr 16 2024 | 10.09 | -0.11 | -1.08% | 10.18 | 10.21 | 10.07 | 14,390 |
| Apr 15 2024 | 10.20 | -0.13 | -1.26% | 10.37 | 10.505 | 10.18 | 11,283 |
| Apr 12 2024 | 10.33 | -0.11 | -1.05% | 10.31 | 10.43 | 10.22 | 56,287 |
| Apr 11 2024 | 10.44 | 0.03 | 0.29% | 10.45 | 10.46 | 10.34 | 14,364 |
| Apr 10 2024 | 10.41 | -0.20 | -1.89% | 10.41 | 10.51 | 10.3994 | 12,385 |
| Apr 09 2024 | 10.61 | 0.02 | 0.19% | 10.63 | 10.665 | 10.59 | 3,635 |
| Apr 08 2024 | 10.59 | 0.06 | 0.57% | 10.58 | 10.59 | 10.53 | 1,425 |
| Apr 05 2024 | 10.53 | 0.00 | 0.00% | 10.52 | 10.63 | 10.45 | 13,206 |
| Apr 04 2024 | 10.53 | -0.08 | -0.75% | 10.61 | 10.75 | 10.51 | 14,460 |
| Apr 03 2024 | 10.61 | 0.07 | 0.66% | 10.48 | 10.63 | 10.48 | 4,189 |
| Apr 02 2024 | 10.54 | -0.15 | -1.40% | 10.64 | 10.64 | 10.54 | 4,179 |
| Apr 01 2024 | 10.69 | 0.00 | 0.00% | 10.69 | 10.74 | 10.69 | 11,298 |
| Mar 28 2024 | 10.69 | 0.06 | 0.56% | 10.64 | 10.71 | 10.64 | 17,473 |
| Mar 27 2024 | 10.63 | 0.09 | 0.85% | 10.64 | 10.64 | 10.5294 | 10,550 |
| Mar 26 2024 | 10.54 | 0.03 | 0.29% | 10.62 | 10.62 | 10.54 | 8,090 |
| Mar 25 2024 | 10.51 | -0.12 | -1.13% | 10.62 | 10.6453 | 10.51 | 15,792 |
| Mar 22 2024 | 10.63 | -0.11 | -1.02% | 10.78 | 10.78 | 10.60 | 12,660 |
| Mar 21 2024 | 10.74 | 0.15 | 1.42% | 10.60 | 10.74 | 10.60 | 4,808 |
| Mar 20 2024 | 10.59 | 0.10 | 0.95% | 10.48 | 10.60 | 10.48 | 2,084 |
| Mar 19 2024 | 10.49 | -0.07 | -0.66% | 10.51 | 10.51 | 10.48 | 5,968 |
| Mar 18 2024 | 10.56 | 0.01 | 0.09% | 10.55 | 10.605 | 10.55 | 9,744 |
| Mar 15 2024 | 10.55 | 0.05 | 0.48% | 10.53 | 10.595 | 10.52 | 7,281 |
| Mar 14 2024 | 10.50 | -0.17 | -1.59% | 10.5701 | 10.60 | 10.49 | 8,867 |
| Mar 13 2024 | 10.67 | -0.01 | -0.09% | 10.6488 | 10.71 | 10.6488 | 7,935 |
| Mar 12 2024 | 10.68 | 0.08 | 0.75% | 10.59 | 10.68 | 10.59 | 6,681 |
| Mar 11 2024 | 10.60 | -0.04 | -0.38% | 10.57 | 10.60 | 10.5197 | 18,066 |
| Mar 08 2024 | 10.64 | 0.03 | 0.28% | 10.63 | 10.67 | 10.60 | 36,555 |
| Mar 07 2024 | 10.61 | 0.05 | 0.47% | 10.51 | 10.66 | 10.51 | 20,352 |
| Mar 06 2024 | 10.56 | 0.10 | 0.96% | 10.53 | 10.56 | 10.47 | 17,706 |
| Mar 05 2024 | 10.46 | -0.14 | -1.32% | 10.5559 | 10.57 | 10.46 | 6,308 |
| Mar 04 2024 | 10.60 | 0.03 | 0.28% | 10.56 | 10.60 | 10.56 | 11,739 |
