BKK:RGTI03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.46	2.58	2.46	2.56	2.56	3.23%	190,159
Sep 3, 2026	2.44	2.50	2.44	2.48	2.48	2.48%	43,946
Sep 2, 2026	2.54	2.54	2.42	2.42	2.42	-5.47%	199,678
Sep 1, 2026	2.58	2.64	2.56	2.56	2.56	-0.78%	31,860
Aug 31, 2026	2.68	2.68	2.56	2.58	2.58	-3.73%	467,560
Aug 28, 2026	2.70	2.74	2.66	2.68	2.68	-1.47%	63,165
Aug 27, 2026	2.76	2.76	2.64	2.72	2.72	-1.45%	235,026
Aug 26, 2026	2.76	2.82	2.70	2.76	2.76	-	99,713
Aug 25, 2026	2.88	2.88	2.68	2.76	2.76	-4.17%	273,731
Aug 24, 2026	2.68	2.94	2.68	2.88	2.88	8.27%	916,446
Aug 21, 2026	2.80	2.80	2.58	2.66	2.66	-5.67%	473,817
Aug 20, 2026	2.88	2.88	2.74	2.82	2.82	-4.08%	124,713
Aug 19, 2026	2.96	3.06	2.88	2.94	2.94	-1.34%	477,780
Aug 18, 2026	3.12	3.12	2.94	2.98	2.98	-5.10%	566,058
Aug 17, 2026	3.10	3.18	3.06	3.14	3.14	1.95%	1,031,532
Aug 14, 2026	3.02	3.20	3.02	3.08	3.08	1.99%	982,323
Aug 13, 2026	2.94	3.06	2.92	3.02	3.02	4.14%	1,318,015
Aug 11, 2026	2.98	2.98	2.90	2.90	2.90	-2.03%	312,383
Aug 10, 2026	2.72	2.98	2.70	2.96	2.96	11.28%	971,459
Aug 7, 2026	2.80	2.82	2.64	2.66	2.66	-6.34%	415,138
Aug 6, 2026	2.88	2.88	2.76	2.84	2.84	-1.39%	321,470
Aug 5, 2026	2.72	2.94	2.72	2.88	2.88	5.11%	598,357
Aug 4, 2026	2.50	2.76	2.48	2.74	2.74	8.73%	338,161
Aug 3, 2026	2.56	2.60	2.48	2.52	2.52	-1.56%	325,506
Jul 31, 2026	2.26	2.58	2.26	2.56	2.56	13.27%	264,254
Jul 30, 2026	2.46	2.72	2.18	2.26	2.26	-8.13%	1,633,002
Jul 27, 2026	2.52	2.52	2.40	2.46	2.46	-3.15%	256,945
Jul 24, 2026	2.56	2.64	2.48	2.54	2.54	-1.55%	422,238
Jul 23, 2026	2.56	2.62	2.54	2.58	2.58	-	107,281
Jul 22, 2026	2.50	2.62	2.48	2.58	2.58	2.38%	224,360
Jul 21, 2026	2.44	2.52	2.38	2.52	2.52	5.00%	237,946
Jul 20, 2026	2.32	2.46	2.28	2.40	2.40	4.35%	404,870
Jul 17, 2026	2.52	2.52	2.28	2.30	2.30	-9.45%	890,717
Jul 16, 2026	2.76	2.76	2.52	2.54	2.54	-6.62%	1,739,489
Jul 15, 2026	2.62	2.74	2.60	2.72	2.72	3.82%	1,097,054
Jul 14, 2026	2.72	2.72	2.56	2.62	2.62	-3.68%	616,336
Jul 13, 2026	2.84	2.86	2.70	2.72	2.72	-4.23%	269,762
Jul 10, 2026	2.88	2.90	2.82	2.84	2.84	-1.39%	512,887
Jul 9, 2026	2.72	2.90	2.72	2.88	2.88	9.09%	533,669
Jul 8, 2026	2.98	2.98	2.64	2.64	2.64	-12.00%	2,038,352
Jul 7, 2026	3.04	3.12	2.96	3.00	3.00	-1.96%	698,043
Jul 6, 2026	3.10	3.10	2.98	3.06	3.06	-	198,752
Jul 3, 2026	3.12	3.24	2.94	3.06	3.06	-1.92%	1,666,195
Jul 2, 2026	3.20	3.28	3.06	3.12	3.12	-1.89%	1,352,647
Jul 1, 2026	3.22	3.26	3.14	3.18	3.18	-1.24%	566,693
Jun 30, 2026	3.12	3.28	3.06	3.22	3.22	3.87%	1,386,669
Jun 29, 2026	3.02	3.16	2.98	3.10	3.10	2.65%	1,054,404
Jun 26, 2026	3.34	3.40	2.96	3.02	3.02	-9.04%	3,737,685
Jun 25, 2026	3.58	3.60	3.20	3.32	3.32	-7.26%	3,953,937
Jun 24, 2026	3.60	3.74	3.44	3.58	3.58	1.13%	4,680,500