RGGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	43.02	43.02	43.02	43.02	43.02	0.91%
Mar 31, 2026	42.63	42.63	42.63	42.63	42.63	3.02%
Mar 30, 2026	41.38	41.38	41.38	41.38	41.38	-0.53%
Mar 27, 2026	41.60	41.60	41.60	41.60	41.60	-1.52%
Mar 26, 2026	42.24	42.24	42.24	42.24	42.24	-2.18%
Mar 25, 2026	43.18	43.18	43.18	43.18	43.18	0.91%
Mar 24, 2026	42.79	42.79	42.79	42.79	42.79	-0.42%
Mar 23, 2026	42.97	42.97	42.97	42.97	42.97	1.61%
Mar 20, 2026	42.29	42.29	42.29	42.29	42.29	-2.17%
Mar 19, 2026	43.23	43.23	43.23	43.23	43.23	-0.14%
Mar 18, 2026	43.29	43.29	43.29	43.29	43.29	-1.39%
Mar 17, 2026	43.90	43.90	43.90	43.90	43.90	0.34%
Mar 16, 2026	43.75	43.75	43.75	43.75	43.75	1.48%
Mar 13, 2026	43.11	43.11	43.11	43.11	43.11	-0.69%
Mar 12, 2026	43.41	43.41	43.41	43.41	43.41	-2.05%
Mar 11, 2026	44.32	44.32	44.32	44.32	44.32	-0.25%
Mar 10, 2026	44.43	44.43	44.43	44.43	44.43	0.23%
Mar 9, 2026	44.33	44.33	44.33	44.33	44.33	0.98%
Mar 6, 2026	43.90	43.90	43.90	43.90	43.90	-1.72%
Mar 5, 2026	44.67	44.67	44.67	44.67	44.67	-0.67%
Mar 4, 2026	44.97	44.97	44.97	44.97	44.97	0.99%
Mar 3, 2026	44.53	44.53	44.53	44.53	44.53	-2.02%
Mar 2, 2026	45.45	45.45	45.45	45.45	45.45	-0.39%
Feb 27, 2026	45.63	45.63	45.63	45.63	45.63	-0.72%
Feb 26, 2026	45.96	45.96	45.96	45.96	45.96	0.46%
Feb 25, 2026	45.75	45.75	45.75	45.75	45.75	0.90%
Feb 24, 2026	45.34	45.34	45.34	45.34	45.34	0.91%
Feb 23, 2026	44.93	44.93	44.93	44.93	44.93	-1.27%
Feb 20, 2026	45.51	45.51	45.51	45.51	45.51	0.80%
Feb 19, 2026	45.15	45.15	45.15	45.15	45.15	-0.27%
Feb 18, 2026	45.27	45.27	45.27	45.27	45.27	0.78%
Feb 17, 2026	44.92	44.92	44.92	44.92	44.92	0.18%
Feb 13, 2026	44.84	44.84	44.84	44.84	44.84	0.11%
Feb 12, 2026	44.79	44.79	44.79	44.79	44.79	-1.69%
Feb 11, 2026	45.56	45.56	45.56	45.56	45.56	0.07%
Feb 10, 2026	45.53	45.53	45.53	45.53	45.53	-0.18%
Feb 9, 2026	45.61	45.61	45.61	45.61	45.61	1.22%
Feb 6, 2026	45.06	45.06	45.06	45.06	45.06	2.36%
Feb 5, 2026	44.02	44.02	44.02	44.02	44.02	-1.41%
Feb 4, 2026	44.65	44.65	44.65	44.65	44.65	-1.22%
Feb 3, 2026	45.20	45.20	45.20	45.20	45.20	-0.94%
Feb 2, 2026	45.63	45.63	45.63	45.63	45.63	0.40%
Jan 30, 2026	45.45	45.45	45.45	45.45	45.45	-1.07%
Jan 29, 2026	45.94	45.94	45.94	45.94	45.94	-0.48%
Jan 28, 2026	46.16	46.16	46.16	46.16	46.16	-0.11%
Jan 27, 2026	46.21	46.21	46.21	46.21	46.21	0.85%
Jan 26, 2026	45.82	45.82	45.82	45.82	45.82	0.42%
Jan 23, 2026	45.63	45.63	45.63	45.63	45.63	0.04%
Jan 22, 2026	45.61	45.61	45.61	45.61	45.61	0.62%
Jan 21, 2026	45.33	45.33	45.33	45.33	45.33	1.09%