BVMF:RGTI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	85.10	90.78	82.50	90.78	90.78	6.52%	33,617
Aug 6, 2026	84.60	87.05	82.37	85.22	85.22	-1.58%	6,394
Aug 5, 2026	88.94	88.97	85.80	86.59	86.59	-3.39%	4,452
Aug 4, 2026	83.16	90.88	83.16	89.63	89.63	8.11%	6,087
Aug 3, 2026	74.97	82.91	74.97	82.91	82.91	10.53%	5,320
Jul 31, 2026	76.00	76.67	75.01	75.01	75.01	-0.65%	7,134
Jul 30, 2026	69.50	76.19	68.56	75.50	75.50	9.42%	11,145
Jul 29, 2026	76.50	76.50	67.21	69.00	69.00	-10.61%	6,506
Jul 28, 2026	78.40	78.40	72.19	77.19	77.19	-3.51%	17,812
Jul 27, 2026	75.50	82.00	75.50	80.00	80.00	10.68%	27,600
Jul 24, 2026	75.67	75.69	72.00	72.28	72.28	-8.22%	1,965
Jul 23, 2026	78.29	79.10	74.28	78.75	78.75	1.59%	1,395
Jul 22, 2026	78.00	78.37	76.50	77.52	77.52	-0.62%	1,222
Jul 21, 2026	74.74	78.00	74.35	78.00	78.00	7.08%	2,357
Jul 20, 2026	73.69	74.26	72.01	72.84	72.84	1.62%	1,670
Jul 17, 2026	70.64	74.40	69.00	71.68	71.68	-0.58%	2,399
Jul 16, 2026	76.00	76.23	71.25	72.10	72.10	-10.86%	8,590
Jul 15, 2026	83.19	83.19	75.90	80.88	80.88	-1.80%	19,591
Jul 14, 2026	80.55	82.36	79.56	82.36	82.36	1.73%	10,464
Jul 13, 2026	86.48	86.48	77.89	80.96	80.96	-6.39%	8,944
Jul 10, 2026	87.50	87.94	83.90	86.49	86.49	-1.32%	7,039
Jul 9, 2026	87.50	89.00	85.98	87.65	87.65	-	2,337
Jul 8, 2026	83.68	87.65	83.00	87.65	87.65	1.45%	2,463
Jul 7, 2026	92.08	92.08	83.60	86.40	86.40	-10.73%	6,278
Jul 6, 2026	98.86	98.86	92.32	96.79	96.79	-2.11%	2,211
Jul 3, 2026	96.35	98.88	94.37	98.88	98.88	3.82%	799
Jul 2, 2026	100.49	101.31	91.75	95.24	95.24	-5.22%	7,863
Jul 1, 2026	100.05	101.73	97.65	100.49	100.49	0.44%	2,159
Jun 30, 2026	96.82	101.62	96.82	100.05	100.05	1.27%	8,898
Jun 29, 2026	96.94	100.87	94.77	98.80	98.80	4.88%	9,227
Jun 26, 2026	93.50	97.69	91.94	94.20	94.20	-2.22%	11,332
Jun 25, 2026	103.16	105.68	94.80	96.34	96.34	-4.88%	3,940
Jun 24, 2026	109.00	109.00	99.25	101.28	101.28	-7.95%	8,650
Jun 23, 2026	109.29	115.94	105.06	110.03	110.03	0.13%	17,709
Jun 22, 2026	107.50	115.60	105.13	109.89	109.89	1.77%	6,891
Jun 19, 2026	111.50	111.50	105.00	107.98	107.98	-2.18%	211
Jun 18, 2026	106.96	110.39	100.86	110.39	110.39	5.43%	9,856
Jun 17, 2026	109.20	109.20	103.39	104.70	104.70	-4.12%	18,481
Jun 16, 2026	118.49	118.49	105.00	109.20	109.20	-7.84%	5,338
Jun 15, 2026	111.17	118.49	111.17	118.49	118.49	10.51%	4,262
Jun 12, 2026	104.77	111.00	104.00	107.22	107.22	1.26%	4,052
Jun 11, 2026	101.75	108.20	99.36	105.89	105.89	4.08%	10,470
Jun 10, 2026	101.66	107.19	100.57	101.74	101.74	1.08%	7,713
Jun 9, 2026	115.27	116.10	96.88	100.65	100.65	-10.96%	12,701
Jun 8, 2026	110.24	118.04	108.25	113.04	113.04	2.77%	17,087
Jun 5, 2026	123.51	123.51	103.50	109.99	109.99	-10.05%	17,297
Jun 3, 2026	135.72	141.00	121.00	122.28	122.28	-9.90%	52,628
Jun 2, 2026	129.59	136.58	127.94	135.72	135.72	5.75%	16,762
Jun 1, 2026	124.80	131.90	121.76	128.34	128.34	-0.18%	5,053
May 29, 2026	135.00	135.27	124.00	128.57	128.57	-6.15%	13,166