RCGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	28.16	28.16	28.16	28.16	28.16	-0.35%	1
Mar 10, 2026	28.26	28.26	28.26	28.26	28.26	-0.51%	28
Mar 9, 2026	28.40	28.40	28.40	28.40	28.40	0.11%	-
Mar 6, 2026	28.37	28.37	28.37	28.37	28.37	-0.63%	-
Mar 5, 2026	28.55	28.55	28.55	28.55	28.55	-1.28%	213
Mar 4, 2026	28.92	28.92	28.92	28.92	28.92	0.66%	1
Mar 3, 2026	28.68	28.73	28.68	28.73	28.73	-2.30%	14,661
Mar 2, 2026	29.41	29.41	29.41	29.41	29.40	-1.37%	1
Feb 27, 2026	29.81	29.81	29.81	29.81	29.81	0.09%	1
Feb 26, 2026	29.79	29.79	29.79	29.79	29.79	0.30%	1
Feb 25, 2026	29.70	29.70	29.70	29.70	29.70	0.57%	5
Feb 24, 2026	29.53	29.53	29.53	29.53	29.53	0.67%	61
Feb 23, 2026	29.34	29.34	29.34	29.34	29.34	-0.86%	1
Feb 20, 2026	29.59	29.59	29.59	29.59	29.59	0.88%	1
Feb 19, 2026	29.33	29.33	29.33	29.33	29.33	-0.28%	3
Feb 18, 2026	29.42	29.42	29.42	29.42	29.42	0.12%	2
Feb 17, 2026	29.36	29.38	29.36	29.38	29.38	0.05%	184
Feb 13, 2026	29.37	29.37	29.37	29.37	29.36	0.36%	5
Feb 12, 2026	29.26	29.26	29.26	29.26	29.26	-1.05%	8
Feb 11, 2026	29.57	29.57	29.57	29.57	29.57	-0.14%	11
Feb 10, 2026	29.61	29.61	29.61	29.61	29.61	0.16%	14
Feb 9, 2026	29.56	29.56	29.56	29.56	29.56	0.76%	102
Feb 6, 2026	29.34	29.34	29.34	29.34	29.34	1.45%	2
Feb 5, 2026	28.92	28.92	28.92	28.92	28.92	-0.59%	-
Feb 4, 2026	29.09	29.09	29.09	29.09	29.09	0.44%	-
Feb 3, 2026	28.97	28.97	28.97	28.97	28.96	-0.52%	-
Feb 2, 2026	29.12	29.12	29.12	29.12	29.12	0.79%	3
Jan 30, 2026	28.89	28.89	28.89	28.89	28.89	-0.58%	99
Jan 29, 2026	29.06	29.06	29.06	29.06	29.06	0.02%	1
Jan 28, 2026	29.05	29.05	29.05	29.05	29.05	-0.79%	52
Jan 27, 2026	29.28	29.40	29.26	29.28	29.28	0.76%	4,482
Jan 26, 2026	29.20	29.20	29.06	29.06	29.06	0.61%	34,273
Jan 23, 2026	28.88	28.88	28.88	28.88	28.88	0.15%	-
Jan 22, 2026	28.85	28.85	28.84	28.84	28.84	1.01%	914
Jan 21, 2026	28.55	28.55	28.55	28.55	28.55	0.73%	1
Jan 20, 2026	28.34	28.34	28.34	28.34	28.34	-1.29%	2
Jan 16, 2026	28.72	28.72	28.72	28.72	28.72	-0.03%	14
Jan 15, 2026	28.73	28.73	28.73	28.73	28.72	-0.02%	5
Jan 14, 2026	28.73	28.73	28.73	28.73	28.73	0.27%	-
Jan 13, 2026	28.66	28.66	28.66	28.66	28.65	-0.57%	2
Jan 12, 2026	28.87	28.87	28.82	28.82	28.82	0.09%	101
Jan 9, 2026	28.79	28.79	28.79	28.79	28.79	0.22%	-
Jan 8, 2026	28.73	28.73	28.73	28.73	28.73	0.63%	4
Jan 7, 2026	28.63	28.63	28.55	28.55	28.55	-0.30%	100
Jan 6, 2026	28.67	28.69	28.64	28.64	28.64	0.57%	323
Jan 5, 2026	28.48	28.48	28.48	28.48	28.48	0.52%	2
Jan 2, 2026	28.34	28.34	28.33	28.33	28.33	0.35%	231
Dec 31, 2025	28.36	28.36	28.23	28.23	28.23	-0.65%	35,313
Dec 30, 2025	28.48	28.48	28.41	28.41	28.41	0.30%	104,500
Dec 29, 2025	28.33	28.33	28.33	28.33	28.33	-0.27%	4