RGLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.92	29.42	28.86	29.21	29.21	0.81%	23,388
Mar 31, 2026	28.34	29.23	28.29	28.97	28.97	3.29%	21,317
Mar 30, 2026	28.81	28.81	27.85	28.05	28.05	-	30,654
Mar 27, 2026	28.68	28.68	28.00	28.05	28.05	-2.01%	16,089
Mar 26, 2026	28.75	29.16	28.56	28.62	28.62	-1.62%	28,587
Mar 25, 2026	29.08	29.75	28.86	29.09	29.09	0.35%	60,205
Mar 24, 2026	28.65	29.35	28.65	28.99	28.99	0.47%	73,770
Mar 23, 2026	28.91	29.10	28.81	28.85	28.85	1.11%	18,084
Mar 20, 2026	28.87	28.91	28.45	28.54	28.54	-2.06%	21,233
Mar 19, 2026	28.91	29.73	28.83	29.14	29.13	-0.34%	24,448
Mar 18, 2026	29.44	30.39	29.21	29.24	29.23	-1.48%	16,920
Mar 17, 2026	29.83	30.10	29.54	29.68	29.68	0.46%	18,715
Mar 16, 2026	29.38	29.62	29.35	29.54	29.54	1.31%	22,801
Mar 13, 2026	29.31	29.55	29.13	29.16	29.16	-0.73%	27,900
Mar 12, 2026	29.50	29.68	29.32	29.37	29.37	-1.58%	19,730
Mar 11, 2026	29.79	29.94	29.73	29.85	29.85	-0.13%	23,365
Mar 10, 2026	29.81	30.12	29.75	29.89	29.89	0.15%	13,061
Mar 9, 2026	29.36	29.97	29.13	29.84	29.84	0.48%	25,530
Mar 6, 2026	29.59	29.81	29.38	29.70	29.70	-1.03%	31,221
Mar 5, 2026	29.88	30.18	29.70	30.01	30.00	-0.94%	28,300
Mar 4, 2026	30.02	30.41	30.02	30.29	30.29	0.71%	17,982
Mar 3, 2026	29.84	30.19	29.54	30.08	30.08	-1.80%	52,979
Mar 2, 2026	30.32	30.73	30.32	30.63	30.63	-0.27%	37,413
Feb 27, 2026	30.76	31.08	30.50	30.71	30.71	-1.02%	37,629
Feb 26, 2026	30.79	31.21	30.77	31.03	31.03	0.06%	33,214
Feb 25, 2026	30.77	31.05	30.77	31.01	31.01	0.99%	53,144
Feb 24, 2026	30.48	30.78	30.48	30.70	30.70	0.63%	25,066
Feb 23, 2026	30.82	30.82	30.43	30.51	30.51	-1.13%	32,188
Feb 20, 2026	30.50	30.91	30.50	30.86	30.86	0.87%	40,987
Feb 19, 2026	30.55	30.63	30.51	30.59	30.59	-0.19%	33,170
Feb 18, 2026	30.60	30.80	30.55	30.65	30.65	0.43%	27,682
Feb 17, 2026	30.45	30.65	30.24	30.52	30.52	-0.13%	18,625
Feb 13, 2026	30.34	30.69	30.28	30.56	30.56	0.31%	24,132
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