RCGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	24.07	24.07	24.07	24.07	24.07	1.01%	13
Apr 16, 2025	23.83	23.83	23.83	23.83	23.83	-0.21%	952
Apr 15, 2025	23.94	23.94	23.88	23.88	23.88	0.26%	952
Apr 14, 2025	23.82	23.82	23.82	23.82	23.82	0.98%	145
Apr 11, 2025	23.28	23.59	23.28	23.59	23.59	2.39%	145
Apr 10, 2025	23.04	23.04	23.04	23.04	23.04	-2.38%	24
Apr 9, 2025	23.60	23.60	23.60	23.60	23.60	7.36%	-
Apr 8, 2025	21.98	21.98	21.98	21.98	21.98	-1.20%	48
Apr 7, 2025	22.25	22.25	22.25	22.25	22.25	-1.88%	48
Apr 4, 2025	22.67	22.67	22.67	22.67	22.67	-6.04%	5
Apr 3, 2025	24.13	24.13	24.13	24.13	24.13	-2.16%	520
Apr 2, 2025	24.50	24.66	24.50	24.66	24.66	0.59%	520
Apr 1, 2025	24.52	24.52	24.52	24.52	24.52	-	72
Mar 31, 2025	24.52	24.52	24.52	24.52	24.52	-0.15%	72
Mar 28, 2025	24.56	24.56	24.56	24.56	24.56	-0.69%	-
Mar 27, 2025	24.73	24.73	24.73	24.73	24.73	0.08%	-
Mar 26, 2025	24.71	24.71	24.71	24.71	24.71	-0.55%	-
Mar 25, 2025	24.85	24.85	24.85	24.85	24.85	0.27%	350
Mar 24, 2025	24.80	24.82	24.78	24.78	24.78	0.43%	350
Mar 21, 2025	24.71	24.71	24.67	24.67	24.67	-0.53%	100
Mar 20, 2025	24.74	24.81	24.74	24.81	24.81	-0.63%	402
Mar 19, 2025	24.96	24.96	24.96	24.96	24.96	0.29%	56
Mar 18, 2025	24.98	24.98	24.89	24.89	24.89	-0.32%	596
Mar 17, 2025	24.97	24.97	24.97	24.97	24.97	1.13%	41
Mar 14, 2025	24.69	24.69	24.69	24.69	24.69	1.62%	1,011
Mar 13, 2025	24.36	24.36	24.30	24.30	24.30	-0.82%	1,011
Mar 12, 2025	24.50	24.50	24.50	24.50	24.50	-0.33%	160
Mar 11, 2025	24.58	24.58	24.58	24.58	24.58	-0.61%	140
Mar 10, 2025	24.73	24.73	24.73	24.73	24.73	-0.98%	40
Mar 7, 2025	24.90	24.98	24.90	24.98	24.98	-0.45%	140
Mar 6, 2025	25.23	25.23	25.03	25.09	25.09	0.57%	3,200
Mar 5, 2025	24.95	24.95	24.95	24.95	24.95	1.71%	138
Mar 4, 2025	24.76	24.76	24.53	24.53	24.53	-0.25%	138
Mar 3, 2025	24.59	24.59	24.59	24.59	24.59	-0.04%	37
Feb 28, 2025	24.60	24.60	24.60	24.60	24.60	0.38%	37