BVMF:RGTI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	123.82	137.98	122.25	137.00	137.00	9.38%	21,246
May 27, 2026	124.00	129.00	119.79	125.25	125.25	-1.02%	16,648
May 26, 2026	134.33	134.33	120.00	126.54	126.54	-7.98%	22,287
May 25, 2026	134.33	141.15	134.33	137.52	137.52	3.40%	3,861
May 22, 2026	116.50	139.51	114.41	133.00	133.00	20.91%	36,475
May 21, 2026	95.11	110.00	93.88	110.00	110.00	29.56%	26,565
May 20, 2026	82.00	85.95	80.16	84.90	84.90	-9.19%	11,866
May 19, 2026	85.34	93.49	77.99	93.49	93.49	10.65%	6,167
May 18, 2026	91.53	91.53	80.37	84.49	84.49	-6.76%	1,689
May 15, 2026	93.99	93.99	89.38	90.62	90.62	-6.61%	3,479
May 14, 2026	90.55	98.73	88.99	97.03	97.03	7.81%	4,378
May 13, 2026	93.00	95.00	88.61	90.00	90.00	-0.01%	7,770
May 12, 2026	102.00	102.17	89.62	90.01	90.01	-10.02%	3,775
May 11, 2026	91.99	101.50	90.42	100.03	100.03	9.39%	5,731
May 8, 2026	91.41	92.11	86.97	91.44	91.44	1.04%	1,277
May 7, 2026	94.11	96.23	89.43	90.50	90.50	-8.12%	5,192
May 6, 2026	93.00	98.84	91.06	98.50	98.50	14.40%	3,126
May 5, 2026	89.10	90.22	84.50	86.10	86.10	-2.39%	672
May 4, 2026	86.54	92.31	85.93	88.21	88.21	1.93%	2,555
Apr 30, 2026	84.99	86.62	80.05	86.54	86.54	1.81%	1,008
Apr 29, 2026	81.43	85.00	76.70	85.00	85.00	3.72%	11,562
Apr 28, 2026	85.00	85.00	80.60	81.95	81.95	-2.72%	3,336
Apr 27, 2026	85.29	85.29	80.41	84.24	84.24	-1.23%	791
Apr 24, 2026	86.07	86.07	81.00	85.29	85.29	1.79%	2,801
Apr 23, 2026	91.64	91.64	82.84	83.79	83.79	-8.57%	2,510
Apr 22, 2026	97.41	97.41	89.22	91.64	91.64	-5.93%	4,466
Apr 20, 2026	98.99	98.99	94.68	97.42	97.42	0.95%	582
Apr 17, 2026	95.40	99.57	95.40	96.50	96.50	-0.17%	3,710
Apr 16, 2026	97.50	100.26	91.30	96.66	96.66	-0.26%	11,462
Apr 15, 2026	90.20	97.45	87.50	96.91	96.91	14.93%	17,105
Apr 14, 2026	77.11	86.23	76.73	84.32	84.32	12.41%	10,544