BIT:1RGTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.93	14.32	13.92	13.87	13.87	-0.34%	19,839
Oct 1, 2026	14.12	14.15	13.89	13.92	13.92	-0.78%	32,463
Sep 30, 2026	13.91	14.25	13.80	14.03	14.03	0.11%	2,479
Sep 29, 2026	14.09	14.44	13.96	14.02	14.02	-1.52%	20,622
Sep 28, 2026	14.28	14.62	14.22	14.23	14.23	-4.82%	6,117
Sep 25, 2026	14.56	15.08	14.30	14.95	14.95	6.21%	5,723
Sep 24, 2026	13.93	14.18	13.68	14.08	14.08	-1.58%	10,261
Sep 23, 2026	15.09	15.50	14.20	14.30	14.30	0.24%	21,291
Sep 22, 2026	14.29	14.39	14.14	14.27	14.27	0.59%	9,355
Sep 21, 2026	14.02	14.32	13.95	14.19	14.19	7.40%	12,422
Sep 18, 2026	14.04	14.21	13.21	13.21	13.21	-4.18%	13,518
Sep 17, 2026	13.10	13.85	13.10	13.78	13.78	5.50%	5,935
Sep 16, 2026	13.20	13.20	13.00	13.07	13.07	-0.02%	1,863
Sep 15, 2026	13.09	13.41	13.03	13.07	13.07	-2.48%	5,813
Sep 14, 2026	12.86	13.40	12.60	13.40	13.40	-0.62%	11,252
Sep 11, 2026	13.19	13.48	13.06	13.48	13.48	2.85%	9,074
Sep 10, 2026	13.21	13.21	12.83	13.11	13.11	0.06%	10,923
Sep 9, 2026	13.67	13.73	13.10	13.10	13.10	-6.36%	6,096
Sep 8, 2026	13.19	14.55	13.10	13.99	13.99	5.86%	20,411
Sep 7, 2026	13.44	13.47	13.15	13.22	13.22	0.72%	5,480
Sep 4, 2026	13.21	13.39	13.00	13.12	13.12	-0.26%	3,710
Sep 3, 2026	12.83	13.14	12.80	13.16	13.16	2.37%	6,515
Sep 2, 2026	12.95	12.96	12.66	12.85	12.85	0.05%	7,529
Sep 1, 2026	13.51	13.51	12.82	12.85	12.85	-4.60%	7,955
Aug 31, 2026	13.48	13.64	13.34	13.47	13.47	-2.22%	6,097
Aug 28, 2026	14.11	14.11	13.47	13.77	13.77	-2.52%	4,746
Aug 27, 2026	14.07	14.25	13.76	14.13	14.13	2.57%	14,749
Aug 26, 2026	14.58	14.58	13.78	13.78	13.78	-5.80%	5,655
Aug 25, 2026	14.36	14.68	14.05	14.62	14.62	0.95%	6,532
Aug 24, 2026	14.90	15.10	14.39	14.49	14.49	-2.99%	9,255
Aug 21, 2026	13.84	14.93	13.84	14.93	14.93	10.30%	14,026
Aug 20, 2026	14.77	14.77	13.54	13.54	13.54	-8.93%	8,436
Aug 19, 2026	15.22	15.29	14.45	14.87	14.87	-3.51%	8,672
Aug 18, 2026	15.83	15.98	15.30	15.41	15.41	-5.09%	11,015
Aug 17, 2026	16.44	16.47	15.78	16.23	16.23	-0.18%	6,994
Aug 14, 2026	16.08	16.50	15.89	16.26	16.26	-0.33%	10,226
Aug 13, 2026	15.90	16.70	15.82	16.32	16.32	5.63%	15,593
Aug 12, 2026	15.81	16.10	15.31	15.45	15.45	-1.14%	8,694
Aug 11, 2026	15.33	15.70	15.20	15.62	15.62	1.34%	8,890
Aug 10, 2026	15.58	15.65	15.17	15.42	15.42	4.25%	14,079
Aug 7, 2026	14.01	15.00	14.00	14.79	14.79	1.44%	11,116
Aug 6, 2026	14.52	15.00	14.05	14.58	14.58	-0.99%	19,694
Aug 5, 2026	15.31	15.37	14.57	14.73	14.73	-0.47%	21,746
Aug 4, 2026	14.16	15.00	14.09	14.80	14.80	6.17%	15,541
Aug 3, 2026	13.18	14.10	12.98	13.94	13.94	7.45%	14,965
Jul 31, 2026	13.06	13.38	12.96	12.97	12.97	4.53%	21,395
Jul 30, 2026	11.64	12.61	11.60	12.41	12.41	3.43%	20,292
Jul 29, 2026	12.73	12.93	11.94	12.00	12.00	-8.34%	11,640
Jul 28, 2026	13.45	13.51	12.41	13.09	13.09	-1.70%	8,654
Jul 27, 2026	12.80	14.05	12.78	13.31	13.31	3.42%	11,961