RGGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 8, 2025	37.27	37.27	37.27	37.27	37.27	-1.35%
Apr 7, 2025	37.78	37.78	37.78	37.78	37.78	-0.79%
Apr 4, 2025	38.08	38.08	38.08	38.08	38.08	-5.39%
Apr 3, 2025	40.25	40.25	40.25	40.25	40.25	-4.53%
Apr 2, 2025	42.16	42.16	42.16	42.16	42.16	0.64%
Apr 1, 2025	41.89	41.89	41.89	41.89	41.89	0.38%
Mar 31, 2025	41.73	41.73	41.73	41.73	41.73	-0.02%
Mar 28, 2025	41.74	41.74	41.74	41.74	41.74	-1.74%
Mar 27, 2025	42.48	42.48	42.48	42.48	42.48	-0.05%
Mar 26, 2025	42.50	42.50	42.50	42.50	42.50	-1.32%
Mar 25, 2025	43.07	43.07	43.07	43.07	43.07	0.26%
Mar 24, 2025	42.96	42.96	42.96	42.96	42.96	1.30%
Mar 21, 2025	42.41	42.41	42.41	42.41	42.41	-0.16%
Mar 20, 2025	42.48	42.48	42.48	42.48	42.48	-0.33%
Mar 19, 2025	42.62	42.62	42.62	42.62	42.62	0.95%
Mar 18, 2025	42.22	42.22	42.22	42.22	42.22	-1.03%
Mar 17, 2025	42.66	42.66	42.66	42.66	42.66	0.83%
Mar 14, 2025	42.31	42.31	42.31	42.31	42.31	1.98%
Mar 13, 2025	41.49	41.49	41.49	41.49	41.49	-1.24%
Mar 12, 2025	42.01	42.01	42.01	42.01	42.01	0.94%
Mar 11, 2025	41.62	41.62	41.62	41.62	41.62	0.10%
Mar 10, 2025	41.58	41.58	41.58	41.58	41.58	-2.87%
Mar 7, 2025	42.81	42.81	42.81	42.81	42.81	0.26%
Mar 6, 2025	42.70	42.70	42.70	42.70	42.70	-1.70%
Mar 5, 2025	43.44	43.44	43.44	43.44	43.44	1.71%
Mar 4, 2025	42.71	42.71	42.71	42.71	42.71	-0.72%
Mar 3, 2025	43.02	43.02	43.02	43.02	43.02	-1.19%
Feb 28, 2025	43.54	43.54	43.54	43.54	43.54	0.88%
Feb 27, 2025	43.16	43.16	43.16	43.16	43.16	-1.62%
Feb 26, 2025	43.87	43.87	43.87	43.87	43.87	0.32%
Feb 25, 2025	43.73	43.73	43.73	43.73	43.73	-0.48%
Feb 24, 2025	43.94	43.94	43.94	43.94	43.94	-0.72%
Feb 21, 2025	44.26	44.26	44.26	44.26	44.26	-1.54%
Feb 20, 2025	44.95	44.95	44.95	44.95	44.95	-0.33%
Feb 19, 2025	45.10	45.10	45.10	45.10	45.10	-0.35%
Feb 18, 2025	45.26	45.26	45.26	45.26	45.26	0.24%
Feb 14, 2025	45.15	45.15	45.15	45.15	45.15	0.13%