RGBFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 21, 2025	38.01	38.01	38.01	38.01	38.01	-0.63%
Feb 20, 2025	38.25	38.25	38.25	38.25	38.25	0.03%
Feb 19, 2025	38.24	38.24	38.24	38.24	38.24	-0.10%
Feb 18, 2025	38.28	38.28	38.28	38.28	38.28	0.10%
Feb 14, 2025	38.24	38.24	38.24	38.24	38.24	-0.03%
Feb 13, 2025	38.25	38.25	38.25	38.25	38.25	0.60%
Feb 12, 2025	38.02	38.02	38.02	38.02	38.02	-0.13%
Feb 11, 2025	38.07	38.07	38.07	38.07	38.07	0.03%
Feb 10, 2025	38.06	38.06	38.06	38.06	38.06	0.37%
Feb 7, 2025	37.92	37.92	37.92	37.92	37.92	-0.68%
Feb 6, 2025	38.18	38.18	38.18	38.18	38.18	0.32%
Feb 5, 2025	38.06	38.06	38.06	38.06	38.06	0.37%
Feb 4, 2025	37.92	37.92	37.92	37.92	37.92	0.61%
Feb 3, 2025	37.69	37.69	37.69	37.69	37.69	-0.37%
Jan 31, 2025	37.83	37.83	37.83	37.83	37.83	-0.13%
Jan 30, 2025	37.88	37.88	37.88	37.88	37.88	0.64%
Jan 29, 2025	37.64	37.64	37.64	37.64	37.64	-0.11%
Jan 28, 2025	37.68	37.68	37.68	37.68	37.68	0.21%
Jan 27, 2025	37.60	37.60	37.60	37.60	37.60	-0.69%
Jan 24, 2025	37.86	37.86	37.86	37.86	37.86	0.26%
Jan 23, 2025	37.76	37.76	37.76	37.76	37.76	0.43%
Jan 22, 2025	37.60	37.60	37.60	37.60	37.60	0.08%
Jan 21, 2025	37.57	37.57	37.57	37.57	37.57	0.99%
Jan 17, 2025	37.20	37.20	37.20	37.20	37.20	0.38%
Jan 16, 2025	37.06	37.06	37.06	37.06	37.06	0.38%
Jan 15, 2025	36.92	36.92	36.92	36.92	36.92	1.07%
Jan 14, 2025	36.53	36.53	36.53	36.53	36.53	0.14%
Jan 13, 2025	36.48	36.48	36.48	36.48	36.48	-0.11%
Jan 10, 2025	36.52	36.52	36.52	36.52	36.52	-0.92%
Jan 8, 2025	36.86	36.86	36.86	36.86	36.86	-0.03%
Jan 7, 2025	36.87	36.87	36.87	36.87	36.87	-0.35%
Jan 6, 2025	37.00	37.00	37.00	37.00	37.00	0.46%
Jan 3, 2025	36.83	36.83	36.83	36.83	36.83	0.33%
Jan 2, 2025	36.71	36.71	36.71	36.71	36.71	-
Dec 31, 2024	36.71	36.71	36.71	36.71	36.71	-0.19%
Dec 30, 2024	36.78	36.78	36.78	36.78	36.78	-0.57%
Dec 27, 2024	36.99	36.99	36.99	36.99	36.99	-0.32%
Dec 26, 2024	37.11	37.11	37.11	37.11	37.11	0.03%
Dec 24, 2024	37.10	37.10	37.10	37.10	37.10	0.43%
Dec 23, 2024	36.94	36.94	36.94	36.94	36.94	-2.48%
Dec 20, 2024	37.88	37.88	37.88	37.88	37.88	-0.66%
Dec 19, 2024	38.13	38.13	38.13	38.13	36.65	-0.34%
Dec 18, 2024	38.26	38.26	38.26	38.26	36.78	-2.07%
Dec 17, 2024	39.07	39.07	39.07	39.07	37.56	-0.38%
Dec 16, 2024	39.22	39.22	39.22	39.22	37.70	0.28%
Dec 13, 2024	39.11	39.11	39.11	39.11	37.59	0.36%
Dec 12, 2024	38.97	38.97	38.97	38.97	37.46	-0.56%
Dec 11, 2024	39.19	39.19	39.19	39.19	37.67	0.31%
Dec 10, 2024	39.07	39.07	39.07	39.07	37.56	-0.31%
Dec 9, 2024	39.19	39.19	39.19	39.19	37.67	-0.25%
Dec 6, 2024	39.29	39.29	39.29	39.29	37.77	0.10%
Dec 5, 2024	39.25	39.25	39.25	39.25	37.73	0.13%
Dec 4, 2024	39.20	39.20	39.20	39.20	37.68	0.20%
Dec 3, 2024	39.12	39.12	39.12	39.12	37.60	0.13%
Dec 2, 2024	39.07	39.07	39.07	39.07	37.56	0.05%
Nov 29, 2024	39.05	39.05	39.05	39.05	37.54	0.59%
Nov 27, 2024	38.82	38.82	38.82	38.82	37.31	0.08%
Nov 26, 2024	38.79	38.79	38.79	38.79	37.29	0.10%
Nov 25, 2024	38.75	38.75	38.75	38.75	37.25	0.70%
Nov 22, 2024	38.48	38.48	38.48	38.48	36.99	0.16%
Nov 21, 2024	38.42	38.42	38.42	38.42	36.93	0.16%
Nov 20, 2024	38.36	38.36	38.36	38.36	36.87	-0.13%
Nov 19, 2024	38.41	38.41	38.41	38.41	36.92	-
Nov 18, 2024	38.41	38.41	38.41	38.41	36.92	0.47%
Nov 15, 2024	38.23	38.23	38.23	38.23	36.75	-0.57%
Nov 14, 2024	38.45	38.45	38.45	38.45	36.96	-0.39%
Nov 13, 2024	38.60	38.60	38.60	38.60	37.10	-0.41%
Nov 12, 2024	38.76	38.76	38.76	38.76	37.26	-0.82%
Nov 11, 2024	39.08	39.08	39.08	39.08	37.56	-0.33%
Nov 8, 2024	39.21	39.21	39.21	39.21	37.69	-0.23%
Nov 7, 2024	39.30	39.30	39.30	39.30	37.78	0.92%
Nov 6, 2024	38.94	38.94	38.94	38.94	37.43	-0.18%
Nov 5, 2024	39.01	39.01	39.01	39.01	37.50	0.62%
Nov 4, 2024	38.77	38.77	38.77	38.77	37.27	0.03%
Nov 1, 2024	38.76	38.76	38.76	38.76	37.26	-0.05%
Oct 31, 2024	38.78	38.78	38.78	38.78	37.28	-0.72%
Oct 30, 2024	39.06	39.06	39.06	39.06	37.55	-0.23%
Oct 29, 2024	39.15	39.15	39.15	39.15	37.63	-0.03%
Oct 28, 2024	39.16	39.16	39.16	39.16	37.64	0.20%
Oct 25, 2024	39.08	39.08	39.08	39.08	37.56	-0.13%
Oct 24, 2024	39.13	39.13	39.13	39.13	37.61	-0.03%
Oct 23, 2024	39.14	39.14	39.14	39.14	37.62	-0.61%
Oct 22, 2024	39.38	39.38	39.38	39.38	37.85	-0.08%
Oct 21, 2024	39.41	39.41	39.41	39.41	37.88	-0.58%
Oct 18, 2024	39.64	39.64	39.64	39.64	38.10	0.28%
Oct 17, 2024	39.53	39.53	39.53	39.53	38.00	-0.08%
Oct 16, 2024	39.56	39.56	39.56	39.56	38.03	0.20%
Oct 15, 2024	39.48	39.48	39.48	39.48	37.95	-0.53%
Oct 14, 2024	39.69	39.69	39.69	39.69	38.15	0.20%
Oct 11, 2024	39.61	39.61	39.61	39.61	38.07	0.33%
Oct 10, 2024	39.48	39.48	39.48	39.48	37.95	-0.10%
Oct 9, 2024	39.52	39.52	39.52	39.52	37.99	0.05%
Oct 8, 2024	39.50	39.50	39.50	39.50	37.97	0.13%
Oct 7, 2024	39.45	39.45	39.45	39.45	37.92	-0.35%
Oct 4, 2024	39.59	39.59	39.59	39.59	38.05	0.08%
Oct 3, 2024	39.56	39.56	39.56	39.56	38.03	-0.40%
Oct 2, 2024	39.72	39.72	39.72	39.72	38.18	-0.23%
Oct 1, 2024	39.81	39.81	39.81	39.81	38.27	-0.30%
Sep 30, 2024	39.93	39.93	39.93	39.93	38.38	-0.22%
Sep 27, 2024	40.02	40.02	40.02	40.02	38.47	-