RGLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.75	33.85	33.66	33.75	33.75	-0.02%	35,110
Sep 21, 2026	33.45	33.83	33.36	33.75	33.75	1.53%	30,473
Sep 18, 2026	33.05	33.28	33.05	33.25	33.25	-0.04%	22,076
Sep 17, 2026	33.12	33.31	33.12	33.26	33.26	1.00%	14,070
Sep 16, 2026	33.03	33.28	32.76	32.93	32.93	-0.16%	35,875
Sep 15, 2026	33.20	33.46	32.98	32.98	32.98	-1.35%	21,715
Sep 14, 2026	33.15	33.55	33.14	33.43	33.43	-0.12%	25,115
Sep 11, 2026	33.60	33.60	33.40	33.47	33.47	0.67%	34,516
Sep 10, 2026	33.00	33.65	33.00	33.25	33.25	-0.27%	35,732
Sep 9, 2026	33.26	33.54	33.19	33.34	33.34	-0.79%	52,178
Sep 8, 2026	33.62	33.85	33.52	33.60	33.60	-0.37%	48,168
Sep 4, 2026	33.65	33.78	33.65	33.73	33.73	-0.32%	19,677
Sep 3, 2026	33.60	33.88	33.60	33.84	33.84	1.07%	48,127
Sep 2, 2026	33.30	33.88	33.30	33.48	33.48	0.38%	80,825
Sep 1, 2026	33.33	33.48	33.22	33.35	33.35	-0.54%	31,601
Aug 31, 2026	33.42	33.63	33.40	33.54	33.53	-0.55%	16,886
Aug 28, 2026	33.64	33.89	33.62	33.72	33.72	-0.04%	20,671
Aug 27, 2026	33.76	34.17	33.53	33.74	33.73	-0.07%	17,664
Aug 26, 2026	33.59	33.89	33.49	33.76	33.76	0.26%	39,659
Aug 25, 2026	33.56	33.67	33.49	33.67	33.67	0.49%	33,311
Aug 24, 2026	33.39	33.58	33.37	33.51	33.51	-0.23%	33,548
Aug 21, 2026	33.47	33.65	33.44	33.58	33.58	0.52%	25,276
Aug 20, 2026	33.37	33.53	33.37	33.41	33.41	-0.53%	24,045
Aug 19, 2026	33.61	33.72	33.54	33.59	33.59	-0.20%	24,245
Aug 18, 2026	33.74	33.74	33.57	33.66	33.66	-0.85%	23,910
Aug 17, 2026	33.97	34.10	33.89	33.94	33.94	-0.02%	27,514
Aug 14, 2026	33.93	34.20	33.86	33.95	33.95	-0.15%	31,012
Aug 13, 2026	33.87	34.12	33.87	34.00	34.00	0.27%	22,492
Aug 12, 2026	33.75	33.95	33.75	33.91	33.91	0.58%	28,803
Aug 11, 2026	33.82	33.89	33.67	33.72	33.72	-0.62%	11,569
Aug 10, 2026	33.91	34.05	33.81	33.93	33.93	-0.17%	26,244
Aug 7, 2026	33.90	34.05	33.74	33.99	33.99	0.46%	20,759
Aug 6, 2026	33.70	34.43	33.70	33.83	33.83	-0.31%	32,615
Aug 5, 2026	34.00	34.02	33.83	33.94	33.94	0.39%	20,187
Aug 4, 2026	33.45	33.85	33.45	33.80	33.80	1.30%	13,233
Aug 3, 2026	33.15	33.41	33.11	33.37	33.37	1.06%	25,289
Jul 31, 2026	32.74	33.02	32.62	33.02	33.02	0.82%	29,585
Jul 30, 2026	32.57	32.76	32.49	32.75	32.75	2.29%	21,856
Jul 29, 2026	32.33	32.44	32.02	32.02	32.02	-1.39%	16,683
Jul 28, 2026	32.24	32.52	32.19	32.47	32.47	0.10%	8,462
Jul 27, 2026	32.42	32.53	32.21	32.44	32.44	0.01%	41,589
Jul 24, 2026	32.32	32.66	32.32	32.44	32.44	0.08%	23,062
Jul 23, 2026	32.37	32.47	32.33	32.41	32.41	-1.26%	22,840
Jul 22, 2026	32.80	33.02	32.75	32.83	32.83	0.08%	23,289
Jul 21, 2026	32.49	32.86	32.49	32.80	32.80	1.19%	20,220
Jul 20, 2026	32.48	32.62	32.39	32.42	32.42	-0.46%	40,269
Jul 17, 2026	32.40	32.72	32.40	32.56	32.56	-0.82%	33,312
Jul 16, 2026	32.85	33.22	32.76	32.83	32.83	-0.67%	29,637
Jul 15, 2026	32.96	33.18	32.84	33.05	33.05	0.52%	15,779
Jul 14, 2026	32.87	32.97	32.78	32.88	32.88	0.36%	28,164