BKK:RGTI03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.68	1.83	1.54	1.73	1.73	-6.99%	465,769
Nov 5, 2026	1.88	1.93	1.82	1.86	1.86	-	56,714
Nov 4, 2026	1.82	1.91	1.77	1.86	1.86	2.76%	80,264
Nov 3, 2026	1.91	1.96	1.80	1.81	1.81	-6.22%	476,214
Nov 2, 2026	1.94	1.95	1.84	1.93	1.93	-2.03%	278,825
Oct 30, 2026	2.04	2.08	1.95	1.97	1.97	-5.29%	129,360
Oct 29, 2026	2.14	2.14	2.04	2.08	2.08	-2.80%	12,188
Oct 28, 2026	1.95	2.14	1.95	2.14	2.14	10.88%	195,563
Oct 27, 2026	1.95	1.97	1.89	1.93	1.93	-0.52%	87,333
Oct 26, 2026	1.96	2.00	1.92	1.94	1.94	-1.52%	158,612
Oct 22, 2026	2.00	2.04	1.95	1.97	1.97	-1.01%	67,841
Oct 21, 2026	1.92	2.02	1.90	1.99	1.99	2.05%	334,749
Oct 20, 2026	2.04	2.06	1.95	1.95	1.95	-3.47%	290,360
Oct 19, 2026	1.91	2.10	1.87	2.02	2.02	5.21%	182,795
Oct 15, 2026	1.95	2.14	1.91	1.92	1.92	-11.11%	1,150,727
Oct 14, 2026	2.20	2.36	2.14	2.16	2.16	-8.47%	321,563
Oct 12, 2026	2.38	2.42	2.32	2.36	2.36	-3.28%	122,716
Oct 9, 2026	2.40	2.44	2.32	2.44	2.44	-0.81%	498,713
Oct 8, 2026	2.46	2.52	2.42	2.46	2.46	-2.38%	629,812
Oct 7, 2026	2.56	2.64	2.52	2.52	2.52	-1.56%	224,056
Oct 6, 2026	2.58	2.60	2.50	2.56	2.56	-1.54%	388,745
Oct 5, 2026	2.66	2.70	2.56	2.60	2.60	-2.26%	757,940
Oct 2, 2026	2.68	2.70	2.62	2.66	2.66	-	330,081
Oct 1, 2026	2.68	2.80	2.66	2.66	2.66	0.76%	453,493
Sep 30, 2026	2.66	2.74	2.64	2.64	2.64	-1.49%	114,488
Sep 29, 2026	2.70	2.78	2.66	2.68	2.68	-2.19%	395,645
Sep 28, 2026	2.72	2.88	2.72	2.74	2.74	-1.44%	640,779
Sep 25, 2026	2.70	2.80	2.64	2.78	2.78	6.11%	525,669
Sep 24, 2026	2.70	2.94	2.62	2.62	2.62	-9.66%	727,321
Sep 23, 2026	2.74	2.94	2.68	2.90	2.90	5.84%	682,938
Sep 22, 2026	2.76	2.78	2.68	2.74	2.74	1.48%	789,507
Sep 21, 2026	2.66	2.70	2.52	2.70	2.70	-0.74%	338,497
Sep 18, 2026	2.64	2.74	2.56	2.72	2.72	7.09%	405,975
Sep 17, 2026	2.52	2.56	2.42	2.54	2.54	-	154,860
Sep 16, 2026	2.52	2.60	2.48	2.54	2.54	0.79%	79,078
Sep 15, 2026	2.44	2.60	2.44	2.52	2.52	1.61%	446,639
Sep 14, 2026	2.50	2.62	2.46	2.48	2.48	-1.59%	417,748
Sep 11, 2026	2.52	2.52	2.52	2.52	2.52	-	14,140
Sep 10, 2026	2.50	2.60	2.50	2.52	2.52	-3.82%	286,683
Sep 9, 2026	2.62	2.78	2.54	2.62	2.62	2.34%	1,063,531
Sep 8, 2026	2.56	2.58	2.50	2.56	2.56	-	87,720
Sep 7, 2026	2.48	2.58	2.48	2.56	2.56	-	53,960
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