RGLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	32.93	32.93	32.74	32.76	32.76	-0.82%	23,292
Jul 10, 2026	32.92	33.17	32.90	33.04	33.04	0.64%	42,332
Jul 9, 2026	32.65	32.89	32.60	32.83	32.83	0.53%	25,547
Jul 8, 2026	32.52	32.68	32.40	32.65	32.65	-0.22%	19,328
Jul 7, 2026	32.88	32.88	32.63	32.72	32.72	-0.54%	20,463
Jul 6, 2026	32.76	32.93	32.75	32.90	32.90	1.46%	13,706
Jul 2, 2026	32.43	32.77	32.31	32.43	32.43	-0.01%	25,060
Jul 1, 2026	32.37	32.60	32.37	32.43	32.43	-0.35%	14,168
Jun 30, 2026	32.32	33.34	32.32	32.54	32.54	0.69%	33,043
Jun 29, 2026	31.95	32.44	31.95	32.32	32.32	0.98%	22,123
Jun 26, 2026	31.85	32.13	31.83	32.01	32.01	-0.03%	9,091
Jun 25, 2026	32.11	32.18	31.93	32.02	32.02	0.02%	31,687
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