RGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2023 | 37.75 | 37.99 | 37.43 | 37.58 | -0.36 | -0.95% | 39,274 |
| Oct 2, 2023 | 38.22 | 38.25 | 37.76 | 37.94 | -0.35 | -0.91% | 69,524 |
| Sep 29, 2023 | 38.78 | 38.78 | 38.25 | 38.29 | -0.21 | -0.55% | 40,618 |
| Sep 28, 2023 | 38.33 | 38.75 | 38.27 | 38.50 | 0.23 | 0.60% | 33,415 |
| Sep 27, 2023 | 38.14 | 38.40 | 38.01 | 38.27 | 0.33 | 0.87% | 98,517 |
| Sep 26, 2023 | 38.19 | 38.39 | 37.89 | 37.94 | -0.60 | -1.56% | 98,470 |
| Sep 25, 2023 | 38.26 | 38.56 | 38.23 | 38.54 | 0.17 | 0.44% | 161,715 |
| Sep 22, 2023 | 38.53 | 38.61 | 38.35 | 38.37 | -0.11 | -0.29% | 30,104 |
| Sep 21, 2023 | 38.98 | 38.98 | 38.46 | 38.48 | -0.62 | -1.59% | 275,076 |
| Sep 20, 2023 | 39.60 | 39.69 | 39.08 | 39.10 | -0.22 | -0.56% | 127,683 |
| Sep 19, 2023 | 39.44 | 39.44 | 39.04 | 39.32 | -0.12 | -0.30% | 58,179 |
| Sep 18, 2023 | 39.36 | 39.63 | 39.32 | 39.44 | -0.11 | -0.28% | 41,217 |
| Sep 15, 2023 | 39.76 | 39.76 | 39.45 | 39.55 | -0.19 | -0.48% | 102,514 |
| Sep 14, 2023 | 39.76 | 39.83 | 39.53 | 39.74 | 0.34 | 0.86% | 64,929 |
| Sep 13, 2023 | 39.65 | 39.65 | 39.23 | 39.40 | -0.35 | -0.88% | 126,654 |
| Sep 12, 2023 | 39.86 | 39.95 | 39.69 | 39.75 | -0.14 | -0.35% | 36,591 |
| Sep 11, 2023 | 39.90 | 39.94 | 39.71 | 39.89 | 0.08 | 0.20% | 553,295 |
| Sep 8, 2023 | 39.99 | 40.03 | 39.74 | 39.81 | -0.21 | -0.52% | 43,250 |
| Sep 7, 2023 | 40.17 | 40.17 | 39.78 | 40.02 | -0.22 | -0.55% | 67,511 |
| Sep 6, 2023 | 40.26 | 40.53 | 40.06 | 40.24 | -0.08 | -0.20% | 38,017 |
| Sep 5, 2023 | 40.87 | 40.87 | 40.31 | 40.32 | -0.76 | -1.85% | 103,538 |
| Sep 1, 2023 | 41.01 | 41.17 | 40.94 | 41.08 | 0.22 | 0.54% | 19,199 |
| Aug 31, 2023 | 41.17 | 41.17 | 40.86 | 40.86 | -0.16 | -0.39% | 98,196 |
| Aug 30, 2023 | 40.90 | 41.11 | 40.90 | 41.02 | 0.17 | 0.42% | 33,495 |
| Aug 29, 2023 | 40.45 | 40.85 | 40.38 | 40.85 | 0.39 | 0.96% | 46,096 |
| Aug 28, 2023 | 40.38 | 40.56 | 40.35 | 40.46 | 0.33 | 0.82% | 49,699 |
| Aug 25, 2023 | 40.10 | 40.28 | 39.74 | 40.13 | 0.28 | 0.70% | 33,354 |
| Aug 24, 2023 | 40.24 | 40.43 | 39.83 | 39.85 | -0.41 | -1.02% | 39,018 |
| Aug 23, 2023 | 40.04 | 40.33 | 39.93 | 40.26 | 0.38 | 0.95% | 93,338 |
| Aug 22, 2023 | 40.12 | 40.13 | 39.78 | 39.88 | -0.04 | -0.10% | 50,725 |
| Aug 21, 2023 | 39.95 | 40.07 | 39.67 | 39.92 | -0.03 | -0.08% | 74,027 |
| Aug 18, 2023 | 39.70 | 40.04 | 39.70 | 39.95 | 0.12 | 0.30% | 159,880 |
| Aug 17, 2023 | 40.43 | 40.45 | 39.82 | 39.83 | -0.49 | -1.22% | 151,711 |
| Aug 16, 2023 | 40.50 | 40.78 | 40.29 | 40.32 | -0.25 | -0.62% | 40,468 |
| Aug 15, 2023 | 40.95 | 40.95 | 40.53 | 40.57 | -0.48 | -1.17% | 520,081 |
| Aug 14, 2023 | 40.86 | 41.07 | 40.85 | 41.05 | 0.07 | 0.17% | 52,368 |
| Aug 11, 2023 | 40.86 | 41.06 | 40.85 | 40.98 | 0.03 | 0.07% | 27,543 |
| Aug 10, 2023 | 41.32 | 41.38 | 40.84 | 40.95 | -0.11 | -0.27% | 61,093 |
| Aug 9, 2023 | 41.14 | 41.29 | 40.95 | 41.06 | -0.11 | -0.27% | 313,794 |
| Aug 8, 2023 | 41.00 | 41.22 | 40.76 | 41.17 | -0.14 | -0.34% | 71,590 |
| Aug 7, 2023 | 41.09 | 41.35 | 41.09 | 41.31 | 0.42 | 1.03% | 122,334 |
| Aug 4, 2023 | 41.25 | 41.26 | 40.78 | 40.89 | -0.14 | -0.34% | 119,520 |
| Aug 3, 2023 | 41.21 | 41.21 | 40.90 | 41.03 | -0.22 | -0.53% | 64,828 |
| Aug 2, 2023 | 41.45 | 41.60 | 41.20 | 41.25 | -0.65 | -1.55% | 147,016 |
| Aug 1, 2023 | 41.88 | 42.03 | 41.72 | 41.90 | -0.01 | -0.02% | 96,784 |
| Jul 31, 2023 | 41.97 | 41.97 | 41.76 | 41.91 | 0.14 | 0.34% | 153,514 |
| Jul 28, 2023 | 41.70 | 41.87 | 41.55 | 41.77 | 0.29 | 0.70% | 65,858 |
| Jul 27, 2023 | 41.91 | 41.91 | 41.38 | 41.48 | -0.27 | -0.65% | 91,425 |
| Jul 26, 2023 | 41.62 | 41.82 | 41.54 | 41.75 | 0.14 | 0.34% | 91,799 |
| Jul 25, 2023 | 41.50 | 41.64 | 41.33 | 41.61 | -0.04 | -0.10% | 65,502 |