RGGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 20, 2026	44.84	44.84	44.84	44.84	44.84	-1.80%
Jan 16, 2026	45.66	45.66	45.66	45.66	45.66	0.02%
Jan 15, 2026	45.65	45.65	45.65	45.65	45.65	0.57%
Jan 14, 2026	45.39	45.39	45.39	45.39	45.39	-0.72%
Jan 13, 2026	45.72	45.72	45.72	45.72	45.72	-0.28%
Jan 12, 2026	45.85	45.85	45.85	45.85	45.85	0.55%
Jan 9, 2026	45.60	45.60	45.60	45.60	45.60	0.62%
Jan 8, 2026	45.32	45.32	45.32	45.32	45.32	-0.31%
Jan 7, 2026	45.46	45.46	45.46	45.46	45.46	-0.24%
Jan 6, 2026	45.57	45.57	45.57	45.57	45.57	0.57%
Jan 5, 2026	45.31	45.31	45.31	45.31	45.31	1.27%
Jan 2, 2026	44.74	44.74	44.74	44.74	44.74	0.99%
Dec 31, 2025	44.30	44.30	44.30	44.30	44.30	-0.54%
Dec 30, 2025	44.54	44.54	44.54	44.54	44.54	-0.04%
Dec 29, 2025	44.56	44.56	44.56	44.56	44.56	-0.49%
Dec 26, 2025	44.78	44.78	44.78	44.78	44.78	0.16%
Dec 24, 2025	44.71	44.71	44.71	44.71	44.71	-0.02%
Dec 23, 2025	44.72	44.72	44.72	44.72	44.72	0.52%
Dec 22, 2025	44.49	44.49	44.49	44.49	44.49	0.70%
Dec 19, 2025	44.18	44.18	44.18	44.18	44.18	1.01%
Dec 18, 2025	43.74	43.74	43.74	43.74	43.74	1.02%
Dec 17, 2025	43.30	43.30	43.30	43.30	43.30	-1.21%
Dec 16, 2025	43.83	43.83	43.83	43.83	43.83	-10.81%
Dec 15, 2025	43.98	43.98	43.98	49.14	43.98	-0.47%
Dec 12, 2025	44.19	44.19	44.19	49.37	44.19	-1.44%
Dec 11, 2025	44.83	44.83	44.83	50.09	44.83	0.10%
Dec 10, 2025	44.79	44.79	44.79	50.04	44.79	0.66%
Dec 9, 2025	44.49	44.49	44.49	49.71	44.49	-0.06%
Dec 8, 2025	44.52	44.52	44.52	49.74	44.52	-0.08%
Dec 5, 2025	44.56	44.56	44.56	49.78	44.56	0.12%
Dec 4, 2025	44.50	44.50	44.50	49.72	44.50	0.26%
Dec 3, 2025	44.39	44.39	44.39	49.59	44.39	0.40%