RGLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.07%	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	32.21	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	1.12%	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	0.49%	13,500
Apr 21, 2026	31.21	31.30	30.89	30.92	30.92	-1.12%	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
Apr 13, 2026	30.16	30.63	30.09	30.62	30.62	0.81%	20,401
Apr 10, 2026	30.40	30.40	30.20	30.37	30.37	0.16%	26,528
Apr 9, 2026	30.00	30.45	29.96	30.32	30.32	0.55%	19,443
Apr 8, 2026	30.04	30.20	29.92	30.16	30.16	2.94%	23,489
Apr 7, 2026	29.20	29.50	28.88	29.29	29.29	0.30%	14,704
Apr 6, 2026	29.06	29.36	28.95	29.20	29.20	0.15%	37,803
Apr 2, 2026	28.73	29.31	28.58	29.16	29.16	-0.16%	19,867
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	29.14	-0.34%	24,448
Mar 18, 2026	29.44	30.39	29.21	29.24	29.24	-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