RGTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	11.27	11.46	11.18	10.23	-	-5.63%	685,419
May 8, 2026	10.98	12.32	10.76	10.84	10.84	-6.63%	2,088,942
May 7, 2026	10.80	11.86	10.35	11.61	11.61	16.68%	2,848,961
May 6, 2026	11.89	12.04	9.86	9.95	9.95	-19.63%	4,494,955
May 5, 2026	12.82	14.18	12.09	12.38	12.38	-6.28%	1,741,131
May 4, 2026	13.62	13.84	11.81	13.21	13.21	-2.58%	2,776,762
May 1, 2026	14.00	14.65	13.35	13.56	13.56	-1.17%	1,174,871
Apr 30, 2026	16.49	16.60	13.57	13.72	13.72	-17.00%	2,020,590
Apr 29, 2026	16.33	18.10	16.29	16.53	16.53	3.38%	2,380,871
Apr 28, 2026	15.84	16.62	15.62	15.99	15.99	5.54%	1,313,573
Apr 27, 2026	16.43	16.59	15.06	15.15	15.15	-3.56%	1,525,925
Apr 24, 2026	14.75	16.67	14.75	15.71	15.71	2.48%	2,260,241
Apr 23, 2026	13.74	15.81	13.31	15.33	15.33	16.05%	2,714,816
Apr 22, 2026	12.54	13.82	11.92	13.21	13.21	-0.75%	3,481,439
Apr 21, 2026	11.70	13.46	11.54	13.31	13.31	13.37%	3,244,852
Apr 20, 2026	12.06	12.71	11.47	11.74	11.74	1.65%	3,789,966
Apr 17, 2026	11.39	12.36	11.12	11.55	11.55	-4.23%	3,595,078
Apr 16, 2026	11.95	13.75	11.24	12.06	12.06	-3.13%	6,602,475
Apr 15, 2026	14.96	16.46	11.72	12.45	12.45	-27.15%	8,377,015
Apr 14, 2026	20.43	20.50	15.58	17.09	17.09	-23.33%	3,857,640
Apr 13, 2026	24.58	25.31	21.93	22.29	22.29	-6.34%	1,277,612
Apr 10, 2026	24.63	24.96	22.47	23.80	23.80	-4.95%	1,449,724
Apr 9, 2026	25.18	26.02	23.83	25.04	25.04	2.58%	1,535,428
Apr 8, 2026	22.01	25.88	21.03	24.41	24.41	-9.66%	2,084,678
Apr 7, 2026	26.20	29.19	26.18	27.02	27.02	3.68%	1,137,404
Apr 6, 2026	26.41	27.16	24.65	26.06	26.06	0.19%	755,919
Apr 2, 2026	31.66	31.93	25.81	26.01	26.01	-10.25%	1,583,945
Apr 1, 2026	26.15	29.18	25.21	28.98	28.98	6.86%	1,154,304
Mar 31, 2026	31.32	32.02	26.50	27.12	27.12	-17.37%	1,384,113
Mar 30, 2026	30.25	34.65	29.80	32.82	32.82	6.42%	1,109,054
Mar 27, 2026	27.82	31.35	27.16	30.84	30.84	14.90%	1,504,987
Mar 26, 2026	25.80	27.55	25.44	26.84	26.84	9.28%	1,001,957
Mar 25, 2026	22.15	25.70	21.20	24.56	24.56	5.05%	1,972,210
Mar 24, 2026	23.70	24.86	22.04	23.38	23.38	3.04%	1,573,865
Mar 23, 2026	25.46	25.85	22.61	22.69	22.69	-12.83%	1,661,676
Mar 20, 2026	25.50	27.72	25.12	26.03	26.03	5.43%	948,263
Mar 19, 2026	25.37	26.67	24.01	24.69	24.69	4.40%	1,138,892
Mar 18, 2026	23.04	23.97	22.37	23.65	23.65	6.01%	2,318,878
Mar 17, 2026	22.46	23.68	21.75	22.31	22.31	-1.72%	1,096,759
Mar 16, 2026	21.44	24.22	20.35	22.70	22.70	0.80%	1,547,467
Mar 13, 2026	21.85	23.36	19.60	22.52	22.52	-1.83%	2,238,539
Mar 12, 2026	21.45	23.54	21.39	22.94	22.94	9.97%	1,356,853
Mar 11, 2026	20.74	21.76	19.56	20.86	20.86	0.38%	2,102,897
Mar 10, 2026	19.61	20.86	18.78	20.78	20.78	6.18%	1,549,403
Mar 9, 2026	22.05	23.16	19.33	19.57	19.57	-7.08%	2,556,439
Mar 6, 2026	22.08	22.21	19.68	21.06	21.06	-1.40%	2,849,247
Mar 5, 2026	21.19	23.48	21.12	21.36	21.36	8.92%	3,578,229
Mar 4, 2026	21.35	21.77	19.10	19.61	19.61	-9.55%	2,521,977
Mar 3, 2026	21.74	23.25	20.21	21.68	21.68	7.97%	2,458,071
Mar 2, 2026	22.35	22.49	19.83	20.08	20.08	-2.19%	1,673,761