RGGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	48.00	48.00	48.00	48.00	48.00	-0.76%
May 18, 2026	48.37	48.37	48.37	48.37	48.37	0.12%
May 15, 2026	48.31	48.31	48.31	48.31	48.31	-1.89%
May 14, 2026	49.24	49.24	49.24	49.24	49.24	0.72%
May 13, 2026	48.89	48.89	48.89	48.89	48.89	0.70%
May 12, 2026	48.55	48.55	48.55	48.55	48.55	-0.57%
May 11, 2026	48.83	48.83	48.83	48.83	48.83	0.18%
May 8, 2026	48.74	48.74	48.74	48.74	48.74	0.83%
May 7, 2026	48.34	48.34	48.34	48.34	48.34	-0.64%
May 6, 2026	48.65	48.65	48.65	48.65	48.65	2.12%
May 5, 2026	47.64	47.64	47.64	47.64	47.64	0.89%
May 4, 2026	47.22	47.22	47.22	47.22	47.22	-0.30%
May 1, 2026	47.36	47.36	47.36	47.36	47.36	0.25%
Apr 30, 2026	47.24	47.24	47.24	47.24	47.24	1.16%
Apr 29, 2026	46.70	46.70	46.70	46.70	46.70	-0.06%
Apr 28, 2026	46.73	46.73	46.73	46.73	46.73	-0.81%
Apr 27, 2026	47.11	47.11	47.11	47.11	47.11	0.06%
Apr 24, 2026	47.08	47.08	47.08	47.08	47.08	1.16%
Apr 23, 2026	46.54	46.54	46.54	46.54	46.54	-0.70%
Apr 22, 2026	46.87	46.87	46.87	46.87	46.87	0.97%
Apr 21, 2026	46.42	46.42	46.42	46.42	46.42	-0.71%
Apr 20, 2026	46.75	46.75	46.75	46.75	46.75	-0.15%
Apr 17, 2026	46.82	46.82	46.82	46.82	46.82	1.01%
Apr 16, 2026	46.35	46.35	46.35	46.35	46.35	0.19%
Apr 15, 2026	46.26	46.26	46.26	46.26	46.26	0.85%
Apr 14, 2026	45.87	45.87	45.87	45.87	45.87	1.15%
Apr 13, 2026	45.35	45.35	45.35	45.35	45.35	1.09%
Apr 10, 2026	44.86	44.86	44.86	44.86	44.86	0.11%
Apr 9, 2026	44.81	44.81	44.81	44.81	44.81	0.25%
Apr 8, 2026	44.70	44.70	44.70	44.70	44.70	3.21%
Apr 7, 2026	43.31	43.31	43.31	43.31	43.31	0.25%
Apr 6, 2026	43.20	43.20	43.20	43.20	43.20	0.35%
Apr 2, 2026	43.05	43.05	43.05	43.05	43.05	0.07%
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%