RGSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 4, 2025	34.78	34.78	34.78	34.78	34.78	0.20%
Jun 3, 2025	34.71	34.71	34.71	34.71	34.71	0.17%
Jun 2, 2025	34.65	34.65	34.65	34.65	34.65	0.09%
May 30, 2025	34.62	34.62	34.62	34.62	34.62	0.03%
May 29, 2025	34.61	34.61	34.61	34.61	34.61	-0.57%
May 28, 2025	34.81	34.81	34.81	34.81	34.81	-0.74%
May 27, 2025	35.07	35.07	35.07	35.07	35.07	1.18%
May 23, 2025	34.66	34.66	34.66	34.66	34.66	0.43%
May 22, 2025	34.51	34.51	34.51	34.51	34.51	-0.23%
May 21, 2025	34.59	34.59	34.59	34.59	34.59	-1.26%
May 20, 2025	35.03	35.03	35.03	35.03	35.03	0.49%
May 19, 2025	34.86	34.86	34.86	34.86	34.86	0.20%
May 16, 2025	34.79	34.79	34.79	34.79	34.79	0.26%
May 15, 2025	34.70	34.70	34.70	34.70	34.70	0.26%
May 14, 2025	34.61	34.61	34.61	34.61	34.61	0.44%
May 13, 2025	34.46	34.46	34.46	34.46	34.46	0.94%
May 12, 2025	34.14	34.14	34.14	34.14	34.14	0.77%
May 9, 2025	33.88	33.88	33.88	33.88	33.88	0.21%
May 8, 2025	33.81	33.81	33.81	33.81	33.81	1.29%
May 7, 2025	33.38	33.38	33.38	33.38	33.38	-0.21%
May 6, 2025	33.45	33.45	33.45	33.45	33.45	-0.06%
May 5, 2025	33.47	33.47	33.47	33.47	33.47	-0.24%
May 2, 2025	33.55	33.55	33.55	33.55	33.55	1.82%
May 1, 2025	32.95	32.95	32.95	32.95	32.95	-0.33%
Apr 30, 2025	33.06	33.06	33.06	33.06	33.06	0.43%
Apr 29, 2025	32.92	32.92	32.92	32.92	32.92	0.27%
Apr 28, 2025	32.83	32.83	32.83	32.83	32.83	0.24%
Apr 25, 2025	32.75	32.75	32.75	32.75	32.75	-1.03%
Apr 24, 2025	33.09	33.09	33.09	33.09	33.09	1.19%
Apr 23, 2025	32.70	32.70	32.70	32.70	32.70	0.49%
Apr 22, 2025	32.54	32.54	32.54	32.54	32.54	1.28%
Apr 21, 2025	32.13	32.13	32.13	32.13	32.13	-0.59%
Apr 17, 2025	32.32	32.32	32.32	32.32	32.32	1.09%
Apr 16, 2025	31.97	31.97	31.97	31.97	31.97	-1.48%
Apr 15, 2025	32.45	32.45	32.45	32.45	32.45	0.59%
Apr 14, 2025	32.26	32.26	32.26	32.26	32.26	1.26%
Apr 11, 2025	31.86	31.86	31.86	31.86	31.86	2.05%
Apr 10, 2025	31.22	31.22	31.22	31.22	31.22	-1.39%
Apr 9, 2025	31.66	31.66	31.66	31.66	31.66	6.38%
Apr 8, 2025	29.76	29.76	29.76	29.76	29.76	0.03%
Apr 7, 2025	29.75	29.75	29.75	29.75	29.75	-2.75%
Apr 4, 2025	30.59	30.59	30.59	30.59	30.59	-5.03%
Apr 3, 2025	32.21	32.21	32.21	32.21	32.21	-2.63%
Apr 2, 2025	33.08	33.08	33.08	33.08	33.08	-0.30%
Apr 1, 2025	33.18	33.18	33.18	33.18	33.18	0.79%
Mar 31, 2025	32.92	32.92	32.92	32.92	32.92	-0.33%
Mar 28, 2025	33.03	33.03	33.03	33.03	33.03	-1.26%
Mar 27, 2025	33.45	33.45	33.45	33.45	33.45	-0.06%
Mar 26, 2025	33.47	33.47	33.47	33.47	33.47	-0.92%
Mar 25, 2025	33.78	33.78	33.78	33.78	33.78	0.69%