BVMF:RGTI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	79.03	79.03	74.70	75.31	75.31	-6.62%	3,981
Mar 25, 2026	82.66	85.17	77.32	80.65	80.65	0.80%	5,909
Mar 24, 2026	82.25	84.30	80.00	80.01	80.01	-2.72%	119
Mar 23, 2026	79.46	82.88	78.14	82.25	82.25	5.79%	1,366
Mar 20, 2026	80.07	80.14	76.82	77.75	77.75	-4.07%	4,658
Mar 19, 2026	81.00	81.80	77.90	81.05	81.05	-1.45%	1,317
Mar 18, 2026	83.85	84.02	81.90	82.24	82.24	-0.93%	468
Mar 17, 2026	84.01	85.39	82.39	83.01	83.01	0.01%	6,406
Mar 16, 2026	86.77	88.98	82.10	83.00	83.00	-3.66%	5,425
Mar 13, 2026	84.00	89.50	84.00	86.15	86.15	2.74%	492
Mar 12, 2026	94.00	94.00	83.18	83.85	83.85	-6.17%	2,924
Mar 11, 2026	88.00	89.63	85.90	89.36	89.36	1.57%	210
Mar 10, 2026	89.00	92.26	87.88	87.98	87.98	3.98%	692
Mar 9, 2026	87.21	91.20	84.40	84.61	84.61	-2.98%	3,204
Mar 6, 2026	87.20	92.39	86.45	87.21	87.21	-2.41%	1,256
Mar 5, 2026	89.19	89.47	84.00	89.36	89.36	-7.88%	2,794
Mar 4, 2026	90.04	97.00	88.11	97.00	97.00	7.24%	4,128
Mar 3, 2026	91.50	91.50	86.50	90.45	90.45	-1.15%	499
Mar 2, 2026	85.01	91.60	85.01	91.50	91.50	4.57%	2,853
Feb 27, 2026	91.00	93.42	85.83	87.50	87.50	-9.27%	7,617
Feb 26, 2026	95.51	98.25	93.90	96.44	96.44	6.81%	2,098
Feb 25, 2026	80.10	90.89	80.10	90.29	90.29	6.07%	2,622
Feb 24, 2026	81.41	86.12	81.41	85.12	85.12	2.46%	5,572
Feb 23, 2026	80.63	83.71	79.61	83.08	83.08	-1.10%	986
Feb 20, 2026	87.56	87.56	80.40	84.00	84.00	-4.07%	4,441
Feb 19, 2026	84.98	87.56	81.89	87.56	87.56	3.04%	1,321
Feb 18, 2026	87.95	87.95	82.25	84.98	84.98	-3.38%	836
Feb 13, 2026	78.77	87.95	78.30	87.95	87.95	12.77%	10,662
Feb 12, 2026	82.81	83.93	77.15	77.99	77.99	-12.09%	4,073
Feb 11, 2026	86.70	89.05	81.70	88.72	88.72	-0.37%	3,569
Feb 10, 2026	90.33	91.06	87.77	89.05	89.05	-3.23%	4,973
Feb 9, 2026	91.79	93.20	88.40	92.02	92.02	0.25%	13,482
Feb 6, 2026	82.53	92.62	80.01	91.79	91.79	12.34%	10,114
Feb 5, 2026	89.61	89.61	78.23	81.71	81.71	-8.82%	35,787
Feb 4, 2026	94.26	94.86	85.50	89.61	89.61	-6.02%	14,248
Feb 3, 2026	94.87	95.37	89.99	95.35	95.35	2.53%	5,619
Feb 2, 2026	95.90	96.90	90.61	93.00	93.00	-2.05%	5,717
Jan 30, 2026	103.48	103.48	93.17	94.95	94.95	-7.32%	6,921
Jan 29, 2026	116.56	116.56	100.01	102.45	102.45	-13.56%	49,043
Jan 28, 2026	116.72	118.52	113.12	118.52	118.52	2.38%	21,951
Jan 27, 2026	116.01	117.33	112.12	115.77	115.77	-0.20%	28,215
Jan 26, 2026	120.23	125.07	113.08	116.00	116.00	-9.05%	31,504
Jan 23, 2026	131.90	132.99	123.00	127.54	127.54	-3.09%	5,717
Jan 22, 2026	128.01	134.51	128.01	131.61	131.61	4.89%	1,150
Jan 21, 2026	134.35	140.00	119.90	125.48	125.48	-5.66%	32,904
Jan 20, 2026	136.97	140.66	127.60	133.01	133.01	-4.84%	26,133
Jan 19, 2026	134.00	144.00	132.00	139.78	139.78	1.39%	593
Jan 16, 2026	134.79	140.30	132.70	137.87	137.87	-1.44%	10,710
Jan 15, 2026	139.96	142.08	133.00	139.89	139.89	-0.06%	2,196
Jan 14, 2026	131.69	139.97	127.95	139.97	139.97	6.02%	1,372