RGSVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	17.10	17.10	17.10	17.10	17.10	0.29%
Feb 13, 2026	17.05	17.05	17.05	17.05	17.05	1.31%
Feb 12, 2026	16.83	16.83	16.83	16.83	16.83	0.30%
Feb 11, 2026	16.78	16.78	16.78	16.78	16.78	1.45%
Feb 10, 2026	16.54	16.54	16.54	16.54	16.54	0.49%
Feb 9, 2026	16.46	16.46	16.46	16.46	16.46	1.04%
Feb 6, 2026	16.29	16.29	16.29	16.29	16.29	1.31%
Feb 5, 2026	16.08	16.08	16.08	16.08	16.08	-0.19%
Feb 4, 2026	16.11	16.11	16.11	16.11	16.11	0.25%
Feb 3, 2026	16.07	16.07	16.07	16.07	16.07	1.52%
Feb 2, 2026	15.83	15.83	15.83	15.83	15.83	-0.69%
Jan 30, 2026	15.94	15.94	15.94	15.94	15.94	-0.38%
Jan 29, 2026	16.00	16.00	16.00	16.00	16.00	0.31%
Jan 28, 2026	15.95	15.95	15.95	15.95	15.95	-0.06%
Jan 27, 2026	15.96	15.96	15.96	15.96	15.96	1.92%
Jan 26, 2026	15.66	15.66	15.66	15.66	15.66	0.58%
Jan 23, 2026	15.57	15.57	15.57	15.57	15.57	0.45%
Jan 22, 2026	15.50	15.50	15.50	15.50	15.50	0.78%
Jan 21, 2026	15.38	15.38	15.38	15.38	15.38	0.59%
Jan 20, 2026	15.29	15.29	15.29	15.29	15.29	-0.52%
Jan 16, 2026	15.37	15.37	15.37	15.37	15.37	0.52%
Jan 15, 2026	15.29	15.29	15.29	15.29	15.29	0.46%
Jan 14, 2026	15.22	15.22	15.22	15.22	15.22	0.59%
Jan 13, 2026	15.13	15.13	15.13	15.13	15.13	-0.59%
Jan 12, 2026	15.22	15.22	15.22	15.22	15.22	-0.33%
Jan 9, 2026	15.27	15.27	15.27	15.27	15.27	0.20%
Jan 8, 2026	15.24	15.24	15.24	15.24	15.24	0.40%
Jan 7, 2026	15.18	15.18	15.18	15.18	15.18	-0.65%
Jan 6, 2026	15.28	15.28	15.28	15.28	15.28	0.07%
Jan 5, 2026	15.27	15.27	15.27	15.27	15.27	-0.26%
Jan 2, 2026	15.31	15.31	15.31	15.31	15.31	1.19%
Dec 31, 2025	15.13	15.13	15.13	15.13	15.13	-0.46%
Dec 30, 2025	15.20	15.20	15.20	15.20	15.20	0.33%
Dec 29, 2025	15.15	15.15	15.15	15.15	15.15	0.13%
Dec 26, 2025	15.13	15.13	15.13	15.13	15.13	-0.07%
Dec 24, 2025	15.14	15.14	15.14	15.14	15.14	0.07%
Dec 23, 2025	15.13	15.13	15.13	15.13	15.13	0.80%
Dec 22, 2025	15.01	15.01	15.01	15.01	15.01	0.54%
Dec 19, 2025	14.93	14.93	14.93	14.93	14.93	-0.86%
Dec 18, 2025	14.96	14.96	14.96	15.06	14.96	-0.07%
Dec 17, 2025	14.97	14.97	14.97	15.07	14.97	-0.20%
Dec 16, 2025	15.00	15.00	15.00	15.10	15.00	-0.79%
Dec 15, 2025	15.12	15.12	15.12	15.22	15.12	0.73%
Dec 12, 2025	15.01	15.01	15.01	15.11	15.01	0.13%
Dec 11, 2025	14.99	14.99	14.99	15.09	14.99	0.20%
Dec 10, 2025	14.96	14.96	14.96	15.06	14.96	-0.07%
Dec 9, 2025	14.97	14.97	14.97	15.07	14.97	-0.33%
Dec 8, 2025	15.02	15.02	15.02	15.12	15.02	-0.66%
Dec 5, 2025	15.12	15.12	15.12	15.22	15.12	-0.65%
Dec 4, 2025	15.22	15.22	15.22	15.32	15.22	-0.07%