ResGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	47.06	47.74	47.00	47.41	47.41	-1.23%	51,000
Jul 9, 2026	47.57	48.00	47.57	48.00	48.00	0.63%	9,000
Jul 8, 2026	47.15	48.98	47.14	47.70	47.70	-0.46%	17,250
Jul 7, 2026	47.05	48.70	47.05	47.92	47.92	1.81%	12,750
Jul 6, 2026	48.78	48.78	47.02	47.07	47.07	-1.15%	14,250
Jul 3, 2026	47.50	48.60	47.50	47.62	47.62	-1.00%	9,750
Jul 2, 2026	48.48	48.80	46.00	48.10	48.10	-0.78%	84,750
Jul 1, 2026	50.75	50.75	48.00	48.48	48.48	-4.57%	58,500
Jun 30, 2026	46.00	51.00	46.00	50.80	50.80	2.01%	26,250
Jun 29, 2026	50.55	51.90	49.00	49.80	49.80	-1.48%	53,250
Jun 25, 2026	52.00	52.26	50.21	50.55	50.55	-0.77%	15,000
Jun 24, 2026	49.86	51.16	49.86	50.94	50.94	-1.09%	6,000
Jun 23, 2026	50.52	51.50	49.44	51.50	51.50	1.94%	15,750
Jun 22, 2026	49.01	50.95	49.01	50.52	50.52	1.75%	24,750
Jun 19, 2026	51.00	51.40	49.61	49.65	49.65	-1.90%	29,250
Jun 18, 2026	51.90	51.90	49.50	50.61	50.61	0.58%	26,250
Jun 17, 2026	50.00	51.86	50.00	50.32	50.32	-0.61%	6,750
Jun 16, 2026	50.56	50.67	50.45	50.63	50.63	-2.63%	9,000
Jun 15, 2026	51.00	52.45	49.16	52.00	52.00	2.97%	21,000
Jun 12, 2026	52.00	52.50	50.50	50.50	50.50	0.82%	29,250
Jun 11, 2026	53.50	53.50	49.49	50.09	50.09	-6.02%	138,750
Jun 10, 2026	52.85	53.80	52.85	53.30	53.30	-1.30%	8,250
Jun 9, 2026	54.00	54.16	53.00	54.00	54.00	0.93%	18,750
Jun 8, 2026	53.50	53.50	53.50	53.50	53.50	-2.64%	1,500
Jun 5, 2026	54.50	55.01	53.50	54.95	54.95	1.25%	6,000
Jun 4, 2026	54.50	54.89	52.50	54.27	54.27	-1.38%	45,000
Jun 3, 2026	56.01	56.01	54.12	55.03	55.03	-4.73%	23,250
Jun 2, 2026	58.26	59.31	55.00	57.76	57.76	-0.86%	18,000
Jun 1, 2026	57.00	58.50	55.50	58.26	58.26	0.99%	26,250
May 29, 2026	60.16	61.00	56.34	57.69	57.69	-3.85%	54,750
May 27, 2026	60.10	60.10	59.55	60.00	60.00	-0.17%	4,500
May 26, 2026	61.45	63.00	60.10	60.10	60.10	-2.20%	24,000
May 25, 2026	58.25	61.89	58.25	61.45	61.45	3.17%	9,000
May 22, 2026	59.30	59.95	59.30	59.56	59.56	-3.92%	3,000
May 20, 2026	60.00	61.99	60.00	61.99	61.99	0.81%	2,250
May 19, 2026	60.87	61.50	59.00	61.49	61.49	2.48%	8,250
May 18, 2026	60.00	60.00	60.00	60.00	60.00	0.17%	2,250
May 15, 2026	58.25	59.91	58.25	59.90	59.90	2.92%	6,000
May 14, 2026	61.00	61.00	58.20	58.20	58.20	-2.92%	15,750
May 13, 2026	58.16	59.95	58.16	59.95	59.95	3.08%	5,250
May 12, 2026	58.30	59.76	58.15	58.16	58.16	-3.58%	6,000
May 11, 2026	60.32	60.35	60.32	60.32	60.32	-1.92%	3,000
May 8, 2026	61.40	62.00	60.86	61.50	61.50	1.10%	5,250
May 7, 2026	60.45	62.94	60.45	60.83	60.83	-3.20%	12,000
May 6, 2026	62.10	64.40	61.10	62.84	62.84	-0.88%	14,250
May 5, 2026	61.51	63.40	61.51	63.40	63.40	3.78%	3,000
May 4, 2026	63.17	66.00	61.05	61.09	61.09	-3.29%	23,250
Apr 30, 2026	62.25	64.09	60.03	63.17	63.17	1.48%	23,250
Apr 29, 2026	60.76	62.99	60.76	62.25	62.25	1.17%	21,750
Apr 28, 2026	60.55	63.00	60.55	61.53	61.53	-2.13%	14,250