Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 35.12 | 0.49 | 1.41% | 34.64 | 35.18 | 34.23 | 75,374 |
| Dec 23 2024 | 34.63 | -0.30 | -0.86% | 34.93 | 35.16 | 34.51 | 403,825 |
| Dec 20 2024 | 34.93 | -0.30 | -0.85% | 35.01 | 35.5299 | 34.80 | 574,377 |
| Dec 19 2024 | 35.23 | -0.35 | -0.98% | 35.50 | 36.00 | 35.14 | 230,626 |
| Dec 18 2024 | 35.58 | -0.63 | -1.74% | 36.20 | 36.585 | 35.525 | 311,514 |
| Dec 17 2024 | 36.21 | -0.71 | -1.92% | 36.89 | 37.205 | 36.00 | 293,804 |
| Dec 16 2024 | 36.92 | 0.54 | 1.48% | 36.15 | 36.94 | 36.00 | 232,901 |
| Dec 13 2024 | 36.38 | -0.21 | -0.57% | 36.46 | 36.75 | 36.0401 | 117,956 |
| Dec 12 2024 | 36.59 | -0.21 | -0.57% | 36.71 | 36.96 | 36.35 | 102,317 |
| Dec 11 2024 | 36.80 | -0.24 | -0.65% | 37.15 | 37.15 | 36.53 | 183,930 |
| Dec 10 2024 | 37.04 | 0.28 | 0.76% | 36.60 | 37.175 | 36.26 | 177,072 |
| Dec 09 2024 | 36.76 | 0.73 | 2.03% | 36.01 | 37.065 | 35.99 | 257,026 |
| Dec 06 2024 | 36.03 | -1.59 | -4.23% | 37.63 | 37.715 | 35.6101 | 274,312 |
| Dec 05 2024 | 37.62 | -0.41 | -1.08% | 37.97 | 38.20 | 37.57 | 130,418 |
| Dec 04 2024 | 38.03 | 0.40 | 1.06% | 37.48 | 38.14 | 37.41 | 137,463 |
| Dec 03 2024 | 37.63 | -0.44 | -1.16% | 38.10 | 38.10 | 37.29 | 155,122 |
| Dec 02 2024 | 38.07 | -0.02 | -0.05% | 38.00 | 38.16 | 37.645 | 161,682 |
| Nov 29 2024 | 38.09 | 0.06 | 0.16% | 38.33 | 38.33 | 37.92 | 87,929 |
| Nov 27 2024 | 38.03 | 0.05 | 0.13% | 38.25 | 38.7199 | 37.97 | 123,753 |
| Nov 26 2024 | 37.98 | -0.55 | -1.43% | 38.51 | 38.63 | 37.85 | 280,062 |
| Nov 25 2024 | 38.53 | 0.56 | 1.47% | 37.95 | 38.72 | 37.90 | 152,789 |
| Nov 22 2024 | 37.97 | 0.44 | 1.17% | 37.50 | 38.06 | 37.50 | 140,050 |
| Nov 21 2024 | 37.53 | 0.16 | 0.43% | 37.35 | 37.795 | 37.18 | 144,168 |
| Nov 20 2024 | 37.37 | -0.91 | -2.38% | 38.12 | 38.185 | 37.25 | 120,790 |
| Nov 19 2024 | 38.28 | 0.27 | 0.71% | 37.80 | 38.31 | 37.50 | 124,839 |
| Nov 18 2024 | 38.01 | -0.38 | -0.99% | 38.33 | 38.4592 | 37.85 | 133,925 |
| Nov 15 2024 | 38.39 | -0.03 | -0.08% | 38.73 | 38.73 | 37.955 | 152,297 |
| Nov 14 2024 | 38.42 | -1.21 | -3.05% | 39.75 | 39.93 | 38.35 | 149,205 |
| Nov 13 2024 | 39.63 | -0.95 | -2.34% | 40.59 | 40.69 | 39.62 | 235,551 |
| Nov 12 2024 | 40.58 | -0.16 | -0.39% | 40.60 | 40.84 | 40.2426 | 131,962 |
| Nov 11 2024 | 40.74 | -0.32 | -0.78% | 41.17 | 41.22 | 40.52 | 121,908 |
| Nov 08 2024 | 41.06 | 0.06 | 0.15% | 40.88 | 41.30 | 40.4986 | 192,424 |
| Nov 07 2024 | 41.00 | 0.34 | 0.84% | 41.16 | 41.60 | 40.39 | 210,113 |
| Nov 06 2024 | 40.66 | -1.10 | -2.63% | 41.76 | 41.81 | 39.46 | 580,630 |
| Nov 05 2024 | 41.76 | 1.31 | 3.24% | 40.45 | 41.935 | 40.20 | 330,640 |
| Nov 04 2024 | 40.45 | 0.44 | 1.10% | 40.24 | 42.36 | 40.15 | 244,169 |
| Nov 01 2024 | 40.01 | 0.69 | 1.75% | 39.41 | 40.23 | 38.93 | 389,641 |
| Oct 31 2024 | 39.32 | -1.46 | -3.58% | 40.31 | 41.13 | 38.13 | 578,296 |
| Oct 30 2024 | 40.78 | -0.37 | -0.90% | 41.23 | 41.51 | 40.73 | 161,494 |
| Oct 29 2024 | 41.15 | 0.12 | 0.29% | 40.66 | 41.26 | 40.3702 | 180,738 |
| Oct 28 2024 | 41.03 | 0.36 | 0.89% | 40.86 | 41.4083 | 40.86 | 93,768 |
| Oct 25 2024 | 40.67 | 0.12 | 0.30% | 40.60 | 40.97 | 40.45 | 122,295 |
| Oct 24 2024 | 40.55 | -0.07 | -0.17% | 40.72 | 41.08 | 40.53 | 90,065 |
| Oct 23 2024 | 40.62 | -0.01 | -0.02% | 40.50 | 40.79 | 40.35 | 94,140 |
| Oct 22 2024 | 40.63 | -0.88 | -2.12% | 41.36 | 41.36 | 40.62 | 94,543 |
| Oct 21 2024 | 41.51 | -0.97 | -2.28% | 42.46 | 42.55 | 41.3235 | 128,974 |
| Oct 18 2024 | 42.48 | 0.28 | 0.66% | 42.27 | 42.59 | 42.15 | 72,846 |
| Oct 17 2024 | 42.20 | 0.05 | 0.12% | 42.24 | 42.24 | 41.81 | 64,314 |
| Oct 16 2024 | 42.15 | 0.85 | 2.06% | 41.44 | 42.15 | 41.44 | 98,843 |
| Oct 15 2024 | 41.30 | -0.04 | -0.10% | 41.14 | 41.74 | 41.14 | 93,196 |
| Oct 14 2024 | 41.34 | 0.01 | 0.02% | 41.16 | 41.34 | 41.065 | 59,931 |
| Oct 11 2024 | 41.33 | 0.19 | 0.46% | 41.01 | 41.3814 | 41.01 | 95,159 |
| Oct 10 2024 | 41.14 | -0.07 | -0.17% | 41.14 | 41.33 | 40.77 | 147,706 |
| Oct 09 2024 | 41.21 | 0.16 | 0.39% | 40.97 | 41.53 | 40.97 | 130,310 |
| Oct 08 2024 | 41.05 | -0.47 | -1.13% | 41.52 | 41.60 | 40.70 | 107,266 |
| Oct 07 2024 | 41.52 | 0.68 | 1.67% | 40.76 | 41.53 | 40.56 | 93,694 |
| Oct 04 2024 | 40.84 | 0.11 | 0.27% | 41.13 | 41.19 | 40.63 | 85,174 |
| Oct 03 2024 | 40.73 | -0.30 | -0.73% | 40.84 | 41.01 | 40.54 | 95,062 |
| Oct 02 2024 | 41.03 | -0.55 | -1.32% | 41.56 | 41.63 | 41.01 | 67,436 |
| Oct 01 2024 | 41.58 | -0.10 | -0.24% | 41.68 | 41.69 | 41.305 | 81,204 |
| Sep 30 2024 | 41.68 | -0.10 | -0.24% | 41.71 | 41.86 | 41.45 | 120,330 |
| Sep 27 2024 | 41.78 | -0.38 | -0.90% | 42.43 | 42.75 | 41.67 | 120,856 |
| Sep 26 2024 | 42.16 | 0.12 | 0.29% | 42.35 | 42.508 | 42.07 | 82,456 |
