Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 13.72 | 0.24 | 1.78% | 13.44 | 14.06 | 13.40 | 3,910,381 |
| Jul 17 2024 | 13.48 | 0.64 | 4.98% | 13.18 | 13.84 | 13.00 | 3,647,284 |
| Jul 16 2024 | 12.84 | 0.18 | 1.42% | 13.00 | 13.00 | 12.30 | 3,534,736 |
| Jul 15 2024 | 12.66 | -0.42 | -3.21% | 13.20 | 13.20 | 12.66 | 4,979,138 |
| Jul 12 2024 | 13.08 | -0.24 | -1.80% | 13.26 | 13.26 | 12.90 | 8,103,325 |
| Jul 11 2024 | 13.32 | 0.44 | 3.42% | 12.88 | 13.40 | 12.70 | 6,092,137 |
| Jul 10 2024 | 12.88 | 0.06 | 0.47% | 12.20 | 13.50 | 12.20 | 4,991,271 |
| Jul 09 2024 | 12.82 | -0.08 | -0.62% | 13.96 | 13.96 | 12.40 | 5,422,226 |
| Jul 08 2024 | 12.90 | 0.70 | 5.74% | 12.12 | 12.98 | 11.50 | 7,813,927 |
| Jul 05 2024 | 12.20 | -0.30 | -2.40% | 12.40 | 12.52 | 12.06 | 4,109,789 |
| Jul 04 2024 | 12.50 | -0.20 | -1.57% | 12.00 | 13.00 | 11.64 | 9,408,995 |
| Jul 03 2024 | 12.70 | -1.80 | -12.41% | 14.50 | 14.50 | 12.50 | 6,640,065 |
| Jul 02 2024 | 14.50 | 0.14 | 0.97% | 15.00 | 15.00 | 13.80 | 6,501,002 |
| Jul 01 2024 | 14.36 | -1.24 | -7.95% | 15.00 | 15.40 | 13.52 | 8,122,243 |
| Jun 28 2024 | 15.60 | -0.46 | -2.86% | 16.00 | 16.00 | 14.90 | 9,253,730 |
| Jun 27 2024 | 16.06 | -5.64 | -25.99% | 16.60 | 16.60 | 14.30 | 7,774,761 |
| Jun 26 2024 | 21.70 | 0.10 | 0.46% | 22.00 | 22.00 | 21.40 | 1,470,229 |
| Jun 25 2024 | 21.60 | 0.30 | 1.41% | 20.30 | 21.60 | 20.30 | 821,206 |
| Jun 24 2024 | 21.30 | 0.35 | 1.67% | 21.95 | 22.00 | 20.80 | 285,907 |
| Jun 21 2024 | 20.95 | -0.35 | -1.64% | 19.96 | 21.30 | 19.96 | 1,185,471 |
| Jun 20 2024 | 21.30 | -0.05 | -0.23% | 20.00 | 21.65 | 20.00 | 1,194,361 |
| Jun 19 2024 | 21.35 | 0.30 | 1.43% | 20.65 | 21.65 | 20.50 | 727,285 |
| Jun 18 2024 | 21.05 | 0.50 | 2.43% | 20.85 | 21.20 | 20.55 | 781,100 |
| Jun 17 2024 | 20.55 | -0.85 | -3.97% | 20.15 | 21.10 | 20.15 | 1,079,404 |
| Jun 14 2024 | 21.40 | -0.25 | -1.15% | 20.85 | 21.40 | 20.15 | 1,900,196 |
| Jun 13 2024 | 21.65 | -0.90 | -3.99% | 22.00 | 22.10 | 20.40 | 918,488 |
| Jun 12 2024 | 22.55 | 0.45 | 2.04% | 21.80 | 22.55 | 21.60 | 790,968 |
| Jun 11 2024 | 22.10 | -0.60 | -2.64% | 22.05 | 22.30 | 21.45 | 806,111 |
| Jun 10 2024 | 22.70 | 0.90 | 4.13% | 21.80 | 22.70 | 21.70 | 1,111,465 |
| Jun 07 2024 | 21.80 | -0.75 | -3.33% | 21.35 | 22.30 | 21.35 | 1,547,169 |
| Jun 06 2024 | 22.55 | 0.10 | 0.45% | 23.80 | 23.80 | 22.35 | 395,102 |
| Jun 05 2024 | 22.45 | 0.35 | 1.58% | 22.10 | 22.50 | 22.10 | 595,246 |
| Jun 04 2024 | 22.10 | -0.60 | -2.64% | 22.00 | 22.45 | 22.00 | 1,109,654 |
| Jun 03 2024 | 22.70 | 0.15 | 0.67% | 23.10 | 23.10 | 22.15 | 1,486,045 |
| May 31 2024 | 22.55 | -0.60 | -2.59% | 23.10 | 23.10 | 22.55 | 1,261,345 |
| May 30 2024 | 23.15 | -0.25 | -1.07% | 23.05 | 23.60 | 22.25 | 2,000,692 |
| May 29 2024 | 23.40 | -0.15 | -0.64% | 22.85 | 24.05 | 22.85 | 4,740,213 |
| May 28 2024 | 23.55 | 0.65 | 2.84% | 24.55 | 24.55 | 23.00 | 1,260,789 |
| May 24 2024 | 22.90 | -0.25 | -1.08% | 23.90 | 23.95 | 22.90 | 972,053 |
| May 23 2024 | 23.15 | -1.10 | -4.54% | 24.85 | 24.85 | 23.15 | 1,481,405 |
| May 22 2024 | 24.25 | -0.65 | -2.61% | 24.00 | 24.50 | 23.15 | 1,518,386 |
| May 21 2024 | 24.90 | -0.40 | -1.58% | 25.00 | 25.30 | 24.70 | 1,138,785 |
| May 20 2024 | 25.30 | 0.25 | 1.00% | 24.90 | 25.30 | 24.60 | 1,312,951 |
| May 17 2024 | 25.05 | 0.15 | 0.60% | 24.80 | 25.05 | 23.75 | 1,136,778 |
| May 16 2024 | 24.90 | 0.05 | 0.20% | 25.05 | 25.05 | 24.50 | 3,556,131 |
| May 15 2024 | 24.85 | -0.05 | -0.20% | 24.45 | 25.50 | 24.05 | 2,559,640 |
| May 14 2024 | 24.90 | 0.55 | 2.26% | 24.75 | 25.05 | 24.25 | 542,750 |
| May 13 2024 | 24.35 | -0.75 | -2.99% | 24.95 | 25.55 | 24.35 | 1,024,649 |
| May 10 2024 | 25.10 | 0.10 | 0.40% | 24.40 | 25.50 | 24.40 | 1,799,833 |
| May 09 2024 | 25.00 | 0.65 | 2.67% | 24.60 | 25.15 | 23.90 | 1,786,808 |
| May 08 2024 | 24.35 | -0.15 | -0.61% | 23.90 | 24.50 | 23.85 | 992,419 |
| May 07 2024 | 24.50 | 0.55 | 2.30% | 25.00 | 25.00 | 24.10 | 1,252,838 |
| May 03 2024 | 23.95 | -0.20 | -0.83% | 24.15 | 24.60 | 23.80 | 1,486,324 |
| May 02 2024 | 24.15 | 1.15 | 5.00% | 22.80 | 24.15 | 22.65 | 2,491,142 |
| May 01 2024 | 23.00 | 0.60 | 2.68% | 21.90 | 23.00 | 21.90 | 924,052 |
| Apr 30 2024 | 22.40 | -0.60 | -2.61% | 22.80 | 23.05 | 22.25 | 1,267,866 |
| Apr 29 2024 | 23.00 | 0.55 | 2.45% | 22.35 | 23.00 | 22.15 | 1,520,571 |
| Apr 26 2024 | 22.45 | 0.55 | 2.51% | 21.90 | 23.00 | 21.55 | 1,389,738 |
| Apr 25 2024 | 21.90 | 0.00 | 0.00% | 20.85 | 22.05 | 20.85 | 1,787,322 |
| Apr 24 2024 | 21.90 | -0.25 | -1.13% | 21.85 | 22.25 | 21.60 | 1,826,743 |
| Apr 23 2024 | 22.15 | -0.60 | -2.64% | 23.00 | 23.00 | 21.75 | 866,311 |
| Apr 22 2024 | 22.75 | 1.00 | 4.60% | 22.00 | 23.40 | 22.00 | 2,967,565 |
