RGLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	32.10	32.27	31.94	32.01	32.01	-0.01%	21,587
Jun 23, 2026	31.92	32.30	31.63	32.01	32.01	-1.72%	29,656
Jun 22, 2026	32.70	32.74	32.50	32.57	32.57	-0.40%	27,221
Jun 18, 2026	32.66	32.72	32.53	32.70	32.70	0.42%	14,957
Jun 17, 2026	32.79	33.68	32.21	32.57	32.57	-1.05%	26,624
Jun 16, 2026	32.76	33.15	32.76	32.91	32.91	0.31%	22,589
Jun 15, 2026	32.83	32.90	32.73	32.81	32.81	1.41%	19,429
Jun 12, 2026	32.29	32.46	32.14	32.36	32.36	0.10%	22,276
Jun 11, 2026	31.72	32.33	31.66	32.33	32.33	2.42%	41,318
Jun 10, 2026	31.96	32.03	30.73	31.56	31.56	-1.35%	50,677
Jun 9, 2026	32.28	32.36	31.39	31.99	31.99	-0.05%	35,063
Jun 8, 2026	32.28	32.31	31.95	32.01	32.01	-0.37%	33,558
Jun 5, 2026	32.62	33.25	31.96	32.13	32.13	-2.21%	48,608
Jun 4, 2026	32.63	32.99	32.61	32.85	32.85	0.56%	47,759
Jun 3, 2026	32.76	32.80	32.59	32.67	32.67	-0.80%	50,113
Jun 2, 2026	32.90	33.36	32.88	32.93	32.93	-0.31%	32,153
Jun 1, 2026	32.57	33.22	32.57	33.03	33.03	1.00%	20,550
May 29, 2026	32.44	32.88	32.44	32.70	32.70	-0.02%	83,684
May 28, 2026	32.52	33.00	32.43	32.71	32.71	0.35%	47,760
May 27, 2026	32.56	32.63	32.45	32.60	32.59	-0.08%	38,496
May 26, 2026	32.55	32.71	32.53	32.62	32.62	0.70%	69,006
May 22, 2026	32.50	32.54	32.33	32.39	32.39	-0.14%	24,605
May 21, 2026	32.04	32.57	32.04	32.44	32.44	0.40%	36,879
May 20, 2026	31.98	32.31	31.98	32.31	32.31	1.58%	20,680
May 19, 2026	31.85	32.03	31.81	31.81	31.81	-0.74%	17,981
May 18, 2026	32.22	32.23	31.80	32.04	32.04	-0.43%	34,643
May 15, 2026	32.02	32.35	32.02	32.18	32.18	-1.09%	45,312
May 14, 2026	32.43	32.61	32.36	32.54	32.54	0.56%	23,493
May 13, 2026	32.05	32.59	32.05	32.36	32.36	0.77%	41,956
May 12, 2026	31.98	32.15	31.90	32.11	32.11	-0.16%	44,864
May 11, 2026	32.19	32.26	32.12	32.16	32.16	-0.08%	35,943
May 8, 2026	32.19	32.23	32.05	32.19	32.19	0.52%	24,831
May 7, 2026	32.12	32.26	31.93	32.02	32.02	-0.57%	43,090
May 6, 2026	31.57	32.21	31.57	32.21	32.20	2.11%	10,501
May 5, 2026	31.26	31.60	31.26	31.54	31.54	0.93%	27,896
May 4, 2026	31.35	31.54	30.99	31.25	31.25	-0.83%	29,153
May 1, 2026	31.53	31.64	31.45	31.51	31.51	0.38%	20,894
Apr 30, 2026	31.04	31.44	31.02	31.39	31.39	1.13%	19,077
Apr 29, 2026	30.92	31.14	30.27	31.04	31.04	-0.15%	25,712
Apr 28, 2026	31.07	31.15	30.68	31.09	31.09	-0.44%	20,637
Apr 27, 2026	31.05	31.47	31.05	31.22	31.22	0.19%	20,879
Apr 24, 2026	30.95	31.52	30.95	31.17	31.17	0.43%	10,554
Apr 23, 2026	31.06	31.17	30.91	31.03	31.03	-0.13%	29,244
Apr 22, 2026	30.98	31.15	30.92	31.07	31.07	0.48%	13,500
Apr 21, 2026	31.21	31.30	30.89	30.92	30.92	-1.11%	38,375
Apr 20, 2026	31.44	31.44	31.16	31.27	31.27	-0.54%	23,451
Apr 17, 2026	31.30	31.62	31.30	31.44	31.44	1.63%	16,141
Apr 16, 2026	31.04	31.19	30.89	30.94	30.94	-0.40%	46,915
Apr 15, 2026	30.88	31.12	30.75	31.06	31.06	0.81%	21,541
Apr 14, 2026	30.63	30.95	30.63	30.81	30.81	0.63%	43,619