RGGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 20, 2025	44.13	44.13	44.13	44.13	44.13	-0.41%
Jun 18, 2025	44.31	44.31	44.31	44.31	44.31	-0.14%
Jun 17, 2025	44.37	44.37	44.37	44.37	44.37	-0.80%
Jun 16, 2025	44.73	44.73	44.73	44.73	44.73	0.90%
Jun 13, 2025	44.33	44.33	44.33	44.33	44.33	-1.20%
Jun 12, 2025	44.87	44.87	44.87	44.87	44.87	0.13%
Jun 11, 2025	44.81	44.81	44.81	44.81	44.81	-0.09%
Jun 10, 2025	44.85	44.85	44.85	44.85	44.85	0.20%
Jun 9, 2025	44.76	44.76	44.76	44.76	44.76	-
Jun 6, 2025	44.76	44.76	44.76	44.76	44.76	0.77%
Jun 5, 2025	44.42	44.42	44.42	44.42	44.42	-0.09%
Jun 4, 2025	44.46	44.46	44.46	44.46	44.46	0.20%
Jun 3, 2025	44.37	44.37	44.37	44.37	44.37	0.20%
Jun 2, 2025	44.28	44.28	44.28	44.28	44.28	0.57%
May 30, 2025	44.03	44.03	44.03	44.03	44.03	-0.07%
May 29, 2025	44.06	44.06	44.06	44.06	44.06	0.23%
May 28, 2025	43.96	43.96	43.96	43.96	43.96	-0.54%
May 27, 2025	44.20	44.20	44.20	44.20	44.20	1.31%
May 23, 2025	43.63	43.63	43.63	43.63	43.63	-0.23%
May 22, 2025	43.73	43.73	43.73	43.73	43.73	0.02%
May 21, 2025	43.72	43.72	43.72	43.72	43.72	-1.11%
May 20, 2025	44.21	44.21	44.21	44.21	44.21	-0.43%
May 19, 2025	44.40	44.40	44.40	44.40	44.40	0.29%
May 16, 2025	44.27	44.27	44.27	44.27	44.27	0.39%
May 15, 2025	44.10	44.10	44.10	44.10	44.10	0.20%
May 14, 2025	44.01	44.01	44.01	44.01	44.01	0.25%
May 13, 2025	43.90	43.90	43.90	43.90	43.90	0.78%
May 12, 2025	43.56	43.56	43.56	43.56	43.56	2.49%
May 9, 2025	42.50	42.50	42.50	42.50	42.50	0.07%
May 8, 2025	42.47	42.47	42.47	42.47	42.47	0.21%
May 7, 2025	42.38	42.38	42.38	42.38	42.38	0.38%
May 6, 2025	42.22	42.22	42.22	42.22	42.22	-0.42%
May 5, 2025	42.40	42.40	42.40	42.40	42.40	-0.28%
May 2, 2025	42.52	42.52	42.52	42.52	42.52	1.38%
May 1, 2025	41.94	41.94	41.94	41.94	41.94	0.33%
Apr 30, 2025	41.80	41.80	41.80	41.80	41.80	0.10%
Apr 29, 2025	41.76	41.76	41.76	41.76	41.76	0.43%
Apr 28, 2025	41.58	41.58	41.58	41.58	41.58	0.05%
Apr 25, 2025	41.56	41.56	41.56	41.56	41.56	0.56%
Apr 24, 2025	41.33	41.33	41.33	41.33	41.33	1.72%
Apr 23, 2025	40.63	40.63	40.63	40.63	40.63	1.52%
Apr 22, 2025	40.02	40.02	40.02	40.02	40.02	2.07%
Apr 21, 2025	39.21	39.21	39.21	39.21	39.21	-1.51%
Apr 17, 2025	39.81	39.81	39.81	39.81	39.81	0.45%
Apr 16, 2025	39.63	39.63	39.63	39.63	39.63	-1.52%
Apr 15, 2025	40.24	40.24	40.24	40.24	40.24	0.22%
Apr 14, 2025	40.15	40.15	40.15	40.15	40.15	0.70%
Apr 11, 2025	39.87	39.87	39.87	39.87	39.87	1.66%
Apr 10, 2025	39.22	39.22	39.22	39.22	39.22	-2.39%
Apr 9, 2025	40.18	40.18	40.18	40.18	40.18	7.81%