RGLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.02	31.02	30.47	30.47	30.46	-1.14%	14,614
Feb 11, 2026	30.73	30.89	30.63	30.82	30.82	0.04%	23,020
Feb 10, 2026	30.85	30.98	30.76	30.81	30.80	0.06%	34,574
Feb 9, 2026	30.63	30.89	30.63	30.79	30.79	0.53%	21,414
Feb 6, 2026	30.28	30.63	30.28	30.63	30.63	1.96%	25,059
Feb 5, 2026	30.02	30.29	29.98	30.04	30.04	-1.19%	25,617
Feb 4, 2026	30.64	30.85	30.23	30.40	30.40	-0.38%	25,283
Feb 3, 2026	30.77	30.77	30.30	30.51	30.51	-0.72%	25,032
Feb 2, 2026	30.62	30.85	30.59	30.74	30.73	0.62%	30,067
Jan 30, 2026	30.49	30.74	30.49	30.55	30.55	-0.63%	27,909
Jan 29, 2026	30.76	30.79	30.36	30.74	30.74	0.09%	36,421
Jan 28, 2026	30.66	31.05	30.57	30.71	30.71	-0.25%	22,832
Jan 27, 2026	30.68	30.86	30.68	30.79	30.79	0.81%	26,348
Jan 26, 2026	30.48	30.62	30.47	30.54	30.54	0.49%	11,600
Jan 23, 2026	30.09	30.45	30.09	30.39	30.39	0.44%	42,915
Jan 22, 2026	30.20	30.38	30.13	30.26	30.26	0.64%	63,195
Jan 21, 2026	29.72	30.26	27.27	30.07	30.07	1.23%	55,440
Jan 20, 2026	29.96	30.01	29.65	29.70	29.70	-2.21%	29,369
Jan 16, 2026	30.44	30.44	30.15	30.37	30.37	0.19%	44,067
Jan 15, 2026	30.47	30.47	30.29	30.32	30.32	0.29%	32,439
Jan 14, 2026	30.25	30.28	30.14	30.23	30.23	-0.17%	12,806
Jan 13, 2026	30.33	30.49	30.19	30.28	30.28	-0.67%	18,124
Jan 12, 2026	30.30	30.63	30.30	30.48	30.48	0.41%	14,499
Jan 9, 2026	30.25	30.43	30.09	30.36	30.36	0.79%	37,572
Jan 8, 2026	30.11	30.18	30.03	30.12	30.12	-0.02%	7,007
Jan 7, 2026	30.15	30.33	30.09	30.13	30.13	-0.46%	15,802
Jan 6, 2026	29.74	30.33	29.74	30.27	30.26	0.77%	70,202
Jan 5, 2026	29.74	30.10	29.74	30.04	30.04	0.98%	60,764
Jan 2, 2026	29.77	29.80	29.64	29.74	29.74	0.19%	6,325
Dec 31, 2025	29.77	29.83	29.64	29.69	29.69	-0.47%	14,749
Dec 30, 2025	29.84	29.92	29.78	29.83	29.83	-0.01%	14,308
Dec 29, 2025	29.87	30.11	29.77	29.83	29.83	-0.29%	18,932
Dec 26, 2025	29.90	29.96	29.82	29.92	29.92	0.03%	18,196
Dec 24, 2025	30.31	30.31	29.75	29.91	29.91	0.37%	13,855
Dec 23, 2025	29.67	29.83	29.65	29.80	29.80	0.56%	54,041
Dec 22, 2025	29.57	29.78	29.53	29.63	29.63	0.43%	57,001
Dec 19, 2025	29.39	29.97	29.36	29.51	29.51	0.87%	28,593
Dec 18, 2025	29.28	29.44	29.22	29.25	29.25	0.88%	34,305
Dec 17, 2025	29.40	29.40	28.76	29.00	29.00	-1.58%	18,357
Dec 16, 2025	29.60	29.60	29.28	29.46	29.27	-0.36%	18,169
Dec 15, 2025	29.58	29.65	29.51	29.57	29.38	-	15,202
Dec 12, 2025	29.85	29.88	29.47	29.57	29.38	-0.71%	11,241
Dec 11, 2025	29.66	29.88	29.55	29.78	29.59	0.33%	18,915
Dec 10, 2025	29.45	29.72	29.38	29.68	29.49	0.85%	26,171
Dec 9, 2025	29.48	29.55	29.05	29.43	29.24	-0.17%	25,198
Dec 8, 2025	29.63	29.63	29.41	29.48	29.29	-0.29%	17,613
Dec 5, 2025	29.64	29.72	29.31	29.57	29.38	0.07%	36,218
Dec 4, 2025	29.60	29.60	29.43	29.55	29.36	0.26%	61,085
Dec 3, 2025	29.42	29.55	29.31	29.47	29.28	0.37%	24,424
Dec 2, 2025	29.38	29.43	29.22	29.36	29.17	0.46%	16,836