RGBFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 30, 2026	41.36	41.36	41.36	41.36	41.36	-0.65%
Jan 29, 2026	41.63	41.63	41.63	41.63	41.63	0.10%
Jan 28, 2026	41.59	41.59	41.59	41.59	41.59	-0.12%
Jan 27, 2026	41.64	41.64	41.64	41.64	41.64	0.77%
Jan 26, 2026	41.32	41.32	41.32	41.32	41.32	0.27%
Jan 23, 2026	41.21	41.21	41.21	41.21	41.21	0.24%
Jan 22, 2026	41.11	41.11	41.11	41.11	41.11	0.24%
Jan 21, 2026	41.01	41.01	41.01	41.01	41.01	0.71%
Jan 20, 2026	40.72	40.72	40.72	40.72	40.72	-1.00%
Jan 16, 2026	41.13	41.13	41.13	41.13	41.13	0.15%
Jan 15, 2026	41.07	41.07	41.07	41.07	41.07	0.05%
Jan 14, 2026	41.05	41.05	41.05	41.05	41.05	0.12%
Jan 13, 2026	41.00	41.00	41.00	41.00	41.00	-0.19%
Jan 12, 2026	41.08	41.08	41.08	41.08	41.08	0.39%
Jan 9, 2026	40.92	40.92	40.92	40.92	40.92	0.49%
Jan 8, 2026	40.72	40.72	40.72	40.72	40.72	-
Jan 7, 2026	40.72	40.72	40.72	40.72	40.72	-0.34%
Jan 6, 2026	40.86	40.86	40.86	40.86	40.86	0.47%
Jan 5, 2026	40.67	40.67	40.67	40.67	40.67	0.37%
Jan 2, 2026	40.52	40.52	40.52	40.52	40.52	0.40%
Dec 31, 2025	40.36	40.36	40.36	40.36	40.36	-0.27%
Dec 30, 2025	40.47	40.47	40.47	40.47	40.47	0.07%
Dec 29, 2025	40.44	40.44	40.44	40.44	40.44	-0.10%
Dec 26, 2025	40.48	40.48	40.48	40.48	40.48	0.07%
Dec 24, 2025	40.45	40.45	40.45	40.45	40.45	0.10%
Dec 23, 2025	40.41	40.41	40.41	40.41	40.41	0.57%
Dec 22, 2025	40.18	40.18	40.18	40.18	40.18	0.35%
Dec 19, 2025	40.04	40.04	40.04	40.04	40.04	-4.14%
Dec 18, 2025	39.87	39.87	39.87	41.77	39.86	0.43%
Dec 17, 2025	39.69	39.69	39.69	41.59	39.69	-0.53%
Dec 16, 2025	39.90	39.90	39.90	41.81	39.90	-0.38%
Dec 15, 2025	40.06	40.06	40.06	41.97	40.06	0.07%
Dec 12, 2025	40.03	40.03	40.03	41.94	40.03	-0.80%
Dec 11, 2025	40.35	40.35	40.35	42.28	40.35	0.28%
Dec 10, 2025	40.24	40.24	40.24	42.16	40.24	0.48%
Dec 9, 2025	40.05	40.05	40.05	41.96	40.05	-0.19%
Dec 8, 2025	40.12	40.12	40.12	42.04	40.12	-0.10%
Dec 5, 2025	40.16	40.16	40.16	42.08	40.16	-0.17%
Dec 4, 2025	40.23	40.23	40.23	42.15	40.23	0.14%
Dec 3, 2025	40.17	40.17	40.17	42.09	40.17	0.24%
Dec 2, 2025	40.08	40.08	40.08	41.99	40.07	0.07%
Dec 1, 2025	40.05	40.05	40.05	41.96	40.05	-0.69%
Nov 28, 2025	40.32	40.32	40.32	42.25	40.32	0.33%
Nov 26, 2025	40.19	40.19	40.19	42.11	40.19	0.67%
Nov 25, 2025	39.92	39.92	39.92	41.83	39.92	0.75%
Nov 24, 2025	39.63	39.63	39.63	41.52	39.63	0.68%
Nov 21, 2025	39.36	39.36	39.36	41.24	39.36	0.44%
Nov 20, 2025	39.19	39.19	39.19	41.06	39.19	-0.61%
Nov 19, 2025	39.43	39.43	39.43	41.31	39.43	-0.10%
Nov 18, 2025	39.46	39.46	39.46	41.35	39.46	-0.53%