BIT:1RGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	173.95	173.95	173.95	172.20	172.20	-1.80%	7
Jul 6, 2026	182.00	182.60	174.90	175.35	175.35	3.36%	187
Jul 3, 2026	187.35	187.35	187.35	169.65	169.65	-4.34%	3
Jul 2, 2026	181.35	181.35	181.35	177.35	177.35	0.11%	5
Jul 1, 2026	174.45	174.45	174.45	177.15	177.15	1.64%	2
Jun 30, 2026	174.00	174.00	174.00	174.30	174.30	-1.69%	30
Jun 29, 2026	181.35	181.35	181.35	177.30	177.30	-3.46%	5
Jun 26, 2026	182.30	182.30	182.30	183.65	183.65	1.86%	10
Jun 25, 2026	180.30	180.30	180.30	180.30	180.30	1.24%	-
Jun 24, 2026	179.40	180.15	175.65	178.10	178.10	-2.84%	48
Jun 23, 2026	183.30	183.30	183.30	183.30	183.30	-2.55%	-
Jun 22, 2026	185.55	188.60	185.55	188.10	188.10	1.73%	58
Jun 19, 2026	184.90	184.90	184.90	184.90	184.90	-0.75%	-
Jun 18, 2026	189.20	191.90	188.40	186.30	186.30	-4.34%	158
Jun 17, 2026	191.85	191.85	189.20	194.75	194.75	3.92%	104
Jun 16, 2026	187.35	187.90	187.00	187.40	187.40	0.27%	232
Jun 15, 2026	186.50	187.45	184.00	186.90	186.90	4.06%	82
Jun 12, 2026	179.60	179.60	179.60	179.60	179.60	4.00%	-
Jun 11, 2026	171.70	172.10	171.70	172.70	172.70	-0.29%	10
Jun 10, 2026	176.05	176.05	171.95	173.20	173.20	-1.84%	149
Jun 9, 2026	177.80	177.80	177.55	176.45	176.45	-2.30%	22
Jun 8, 2026	180.20	180.25	179.30	180.60	180.60	-0.17%	67
Jun 5, 2026	180.20	180.20	180.20	180.90	180.90	-4.61%	6
Jun 4, 2026	189.65	189.65	189.65	189.65	189.65	1.15%	-
Jun 3, 2026	187.20	187.20	187.20	187.50	187.50	0.83%	1
Jun 2, 2026	191.05	191.20	191.05	185.95	185.95	-0.77%	50
Jun 1, 2026	186.15	186.15	185.20	187.40	187.40	-3.58%	12
May 29, 2026	192.40	192.40	192.40	194.35	194.35	2.78%	4
May 28, 2026	187.60	187.60	184.30	189.10	189.10	-1.18%	77
May 27, 2026	198.50	198.50	193.10	191.35	191.35	-0.16%	46
May 26, 2026	192.80	193.65	192.80	191.65	191.65	-1.44%	78
May 25, 2026	208.10	208.10	187.30	194.45	194.45	2.77%	34
May 22, 2026	195.65	195.65	188.55	189.20	189.20	-0.84%	80
May 21, 2026	194.70	197.00	188.85	190.80	190.80	-0.13%	26
May 20, 2026	192.35	192.35	188.50	191.05	191.05	0.98%	79
May 19, 2026	198.35	198.35	189.55	189.20	189.20	-2.75%	18
May 18, 2026	198.10	198.50	198.10	194.55	194.55	-1.29%	151
May 15, 2026	199.95	199.95	196.75	197.10	197.10	-4.55%	71
May 14, 2026	208.20	209.30	205.90	206.50	206.50	-0.48%	109
May 13, 2026	210.80	210.80	207.50	207.50	207.50	1.82%	95
May 12, 2026	205.80	205.80	205.80	203.80	203.80	-2.02%	30
May 11, 2026	198.90	208.00	198.90	208.00	208.00	3.43%	117
May 8, 2026	199.75	199.75	199.75	201.10	201.10	-2.00%	12
May 7, 2026	211.40	211.40	204.50	205.20	205.20	2.45%	92
May 6, 2026	198.45	202.50	197.40	200.30	200.30	3.22%	108
May 5, 2026	205.20	205.20	197.40	194.05	194.05	-1.42%	34
May 4, 2026	198.80	198.80	196.65	196.85	196.85	-1.28%	83
Apr 30, 2026	199.45	199.45	199.45	199.40	199.40	1.19%	18
Apr 29, 2026	205.50	205.50	205.50	197.05	197.05	-2.06%	5
Apr 28, 2026	205.40	210.40	204.20	201.20	201.20	-5.23%	64