Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RG3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 117.55 | -0.35 | -0.30% | 118.25 | 118.25 | 116.10 | 135 |
| Jun 27 2024 | 117.90 | 1.60 | 1.38% | 116.85 | 118.70 | 116.85 | 150 |
| Jun 26 2024 | 116.30 | 0.05 | 0.04% | 114.30 | 116.30 | 114.30 | 490 |
| Jun 25 2024 | 116.25 | -0.45 | -0.39% | 115.20 | 116.25 | 115.20 | 26 |
| Jun 24 2024 | 116.70 | 1.25 | 1.08% | 116.35 | 117.55 | 116.35 | 505 |
| Jun 21 2024 | 115.45 | -1.45 | -1.24% | 115.65 | 115.80 | 114.55 | 162 |
| Jun 20 2024 | 116.90 | 4.00 | 3.54% | 114.70 | 116.90 | 114.70 | 47 |
| Jun 19 2024 | 112.90 | 0.50 | 0.44% | 113.10 | 114.35 | 112.90 | 65 |
| Jun 18 2024 | 112.40 | -0.60 | -0.53% | 112.85 | 112.85 | 112.40 | 11 |
| Jun 17 2024 | 113.00 | -0.45 | -0.40% | 112.95 | 113.00 | 112.20 | 34 |
| Jun 14 2024 | 113.45 | 0.80 | 0.71% | 114.25 | 114.25 | 113.45 | 86 |
| Jun 13 2024 | 112.65 | -0.50 | -0.44% | 112.15 | 112.65 | 111.30 | 579 |
| Jun 12 2024 | 113.15 | -0.60 | -0.53% | 113.55 | 114.70 | 113.15 | 89 |
| Jun 11 2024 | 113.75 | -1.25 | -1.09% | 113.90 | 114.30 | 113.45 | 57 |
| Jun 10 2024 | 115.00 | 0.95 | 0.83% | 115.05 | 116.10 | 114.10 | 445 |
| Jun 07 2024 | 114.05 | -4.95 | -4.16% | 119.75 | 120.85 | 114.05 | 258 |
| Jun 06 2024 | 119.00 | 0.80 | 0.68% | 118.95 | 119.00 | 117.95 | 92 |
| Jun 05 2024 | 118.20 | 1.80 | 1.55% | 116.30 | 118.20 | 116.30 | 75 |
| Jun 04 2024 | 116.40 | -0.95 | -0.81% | 118.60 | 118.60 | 115.65 | 672 |
| Jun 03 2024 | 117.35 | 0.40 | 0.34% | 117.00 | 118.50 | 117.00 | 199 |
| May 31 2024 | 116.95 | -1.05 | -0.89% | 117.85 | 119.10 | 115.75 | 151 |
| May 30 2024 | 118.00 | -1.00 | -0.84% | 119.15 | 119.15 | 118.00 | 169 |
| May 29 2024 | 119.00 | -1.15 | -0.96% | 119.75 | 120.05 | 118.85 | 158 |
| May 28 2024 | 120.15 | 0.20 | 0.17% | 119.50 | 120.20 | 118.60 | 247 |
| May 27 2024 | 119.95 | 1.50 | 1.27% | 118.50 | 119.95 | 118.50 | 52 |
| May 24 2024 | 118.45 | -0.50 | -0.42% | 118.90 | 119.95 | 118.45 | 95 |
| May 23 2024 | 118.95 | -1.55 | -1.29% | 118.60 | 119.85 | 118.60 | 207 |
| May 22 2024 | 120.50 | -2.95 | -2.39% | 123.80 | 123.95 | 120.50 | 269 |
| May 21 2024 | 123.45 | 0.35 | 0.28% | 121.35 | 123.45 | 121.35 | 454 |
| May 20 2024 | 123.10 | 1.25 | 1.03% | 123.90 | 124.55 | 123.00 | 345 |
| May 17 2024 | 121.85 | 2.30 | 1.92% | 119.40 | 122.55 | 119.20 | 791 |
| May 16 2024 | 119.55 | -1.00 | -0.83% | 119.50 | 120.55 | 119.00 | 257 |
| May 15 2024 | 120.55 | 2.05 | 1.73% | 118.25 | 120.55 | 118.25 | 301 |
| May 14 2024 | 118.50 | 1.80 | 1.54% | 117.30 | 118.50 | 117.30 | 125 |
| May 13 2024 | 116.70 | -0.85 | -0.72% | 118.65 | 118.65 | 115.80 | 346 |
| May 10 2024 | 117.55 | 2.00 | 1.73% | 116.85 | 119.05 | 116.45 | 420 |
| May 09 2024 | 115.55 | 0.75 | 0.65% | 114.90 | 115.65 | 114.55 | 37 |
| May 08 2024 | 114.80 | -0.15 | -0.13% | 115.70 | 115.70 | 114.80 | 87 |
| May 07 2024 | 114.95 | -0.05 | -0.04% | 115.35 | 115.35 | 113.75 | 146 |
| May 06 2024 | 115.00 | 1.35 | 1.19% | 113.95 | 115.95 | 113.95 | 483 |
| May 03 2024 | 113.65 | 0.20 | 0.18% | 113.90 | 113.90 | 112.15 | 87 |
| May 02 2024 | 113.45 | 0.90 | 0.80% | 112.00 | 113.70 | 110.75 | 539 |
| Apr 30 2024 | 112.55 | -3.05 | -2.64% | 115.35 | 115.35 | 112.55 | 276 |
| Apr 29 2024 | 115.60 | -0.40 | -0.34% | 115.05 | 116.85 | 115.00 | 102 |
| Apr 26 2024 | 116.00 | 1.15 | 1.00% | 117.10 | 118.45 | 116.00 | 629 |
| Apr 25 2024 | 114.85 | 2.80 | 2.50% | 113.75 | 115.00 | 112.60 | 468 |
| Apr 24 2024 | 112.05 | 1.40 | 1.27% | 112.80 | 112.95 | 112.05 | 400 |
| Apr 23 2024 | 110.65 | -1.45 | -1.29% | 110.85 | 110.85 | 109.25 | 750 |
| Apr 22 2024 | 112.10 | -3.40 | -2.94% | 114.10 | 114.10 | 111.65 | 439 |
| Apr 19 2024 | 115.50 | 1.00 | 0.87% | 115.05 | 115.85 | 114.60 | 676 |
| Apr 18 2024 | 114.50 | 0.10 | 0.09% | 114.90 | 114.90 | 114.50 | 136 |
| Apr 17 2024 | 114.40 | -0.15 | -0.13% | 113.50 | 115.45 | 113.50 | 280 |
| Apr 16 2024 | 114.55 | 0.55 | 0.48% | 114.00 | 114.85 | 112.25 | 269 |
| Apr 15 2024 | 114.00 | 1.55 | 1.38% | 114.70 | 114.85 | 112.55 | 248 |
| Apr 12 2024 | 112.45 | -0.75 | -0.66% | 114.90 | 117.95 | 112.45 | 1,048 |
| Apr 11 2024 | 113.20 | -1.30 | -1.14% | 114.10 | 114.65 | 113.20 | 55 |
| Apr 10 2024 | 114.50 | -0.60 | -0.52% | 116.00 | 116.00 | 112.10 | 1,310 |
| Apr 09 2024 | 115.10 | 2.40 | 2.13% | 113.30 | 115.10 | 113.30 | 170 |
| Apr 08 2024 | 112.70 | -2.25 | -1.96% | 117.00 | 117.20 | 112.35 | 408 |
| Apr 05 2024 | 114.95 | 1.65 | 1.46% | 112.40 | 115.00 | 112.10 | 578 |
| Apr 04 2024 | 113.30 | 0.15 | 0.13% | 112.10 | 113.90 | 110.70 | 2,647 |
| Apr 03 2024 | 113.15 | -0.20 | -0.18% | 114.00 | 114.15 | 112.80 | 1,151 |
| Apr 02 2024 | 113.35 | 0.40 | 0.35% | 114.40 | 115.05 | 113.30 | 580 |
