BVMF:RGTI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	82.01	86.06	80.91	85.71	85.71	2.95%	2,295
Sep 23, 2026	88.25	90.39	82.73	83.25	83.25	-1.54%	7,002
Sep 22, 2026	83.93	85.14	82.70	84.55	84.55	0.67%	8,553
Sep 21, 2026	82.47	84.39	82.47	83.99	83.99	4.92%	19,697
Sep 18, 2026	83.30	84.00	77.85	80.05	80.05	-2.93%	7,184
Sep 17, 2026	78.50	83.25	78.50	82.47	82.47	5.74%	7,132
Sep 16, 2026	78.49	78.74	74.64	77.99	77.99	0.12%	5,858
Sep 15, 2026	79.14	79.74	77.45	77.90	77.90	-2.81%	2,382
Sep 14, 2026	76.02	80.20	75.40	80.15	80.15	2.10%	4,950
Sep 11, 2026	78.25	80.29	77.00	78.50	78.50	0.93%	2,654
Sep 10, 2026	76.51	78.54	76.51	77.78	77.78	-0.90%	5,011
Sep 9, 2026	81.10	81.10	77.70	78.49	78.49	-2.24%	6,688
Sep 8, 2026	82.83	86.40	78.69	80.29	80.29	0.35%	14,909
Sep 4, 2026	77.67	80.01	77.23	80.01	80.01	3.00%	4,602
Sep 3, 2026	76.47	77.77	75.89	77.68	77.68	1.48%	4,011
Sep 2, 2026	77.25	77.25	75.40	76.55	76.55	-0.91%	2,374
Sep 1, 2026	79.13	79.14	76.41	77.25	77.25	-4.33%	3,478
Aug 31, 2026	80.59	81.52	79.58	80.75	80.75	0.20%	3,894
Aug 28, 2026	85.50	85.50	80.55	80.59	80.59	-5.63%	6,962
Aug 27, 2026	83.81	86.20	83.56	85.40	85.40	3.45%	9,280
Aug 26, 2026	85.80	87.25	82.18	82.55	82.55	-4.99%	11,412
Aug 25, 2026	86.95	88.57	84.66	86.89	86.89	2.71%	7,273
Aug 24, 2026	92.39	92.39	84.34	84.60	84.60	-8.21%	12,765
Aug 21, 2026	98.05	98.05	85.79	92.17	92.17	9.67%	11,647
Aug 20, 2026	90.00	90.00	81.45	84.04	84.04	-3.84%	9,797
Aug 19, 2026	90.99	91.61	86.30	87.40	87.40	-5.32%	10,766
Aug 18, 2026	95.36	96.04	91.41	92.31	92.31	-5.14%	2,914
Aug 17, 2026	97.55	98.52	95.39	97.31	97.31	0.76%	3,845
Aug 14, 2026	96.58	100.50	96.01	96.58	96.58	0.59%	6,644
Aug 13, 2026	94.69	100.01	94.28	96.01	96.01	1.39%	4,971
Aug 12, 2026	94.62	96.11	92.03	94.69	94.69	1.57%	4,598
Aug 11, 2026	90.86	93.80	90.28	93.23	93.23	1.34%	7,413
Aug 10, 2026	90.46	92.70	89.69	92.00	92.00	1.34%	5,504
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