TLV:RGAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	81.00	89.50	81.00	89.20	89.20	7.73%	1,285,141
Jun 29, 2026	83.00	86.10	81.00	82.80	82.80	0.12%	1,721,012
Jun 26, 2026	82.50	84.30	82.00	82.70	82.70	-2.71%	272,881
Jun 25, 2026	86.20	86.80	82.90	85.00	85.00	-1.39%	993,037
Jun 24, 2026	86.40	87.40	83.00	86.20	86.20	-0.23%	988,897
Jun 23, 2026	86.70	87.50	85.00	86.40	86.40	-0.35%	180,332
Jun 22, 2026	87.50	88.50	85.60	86.70	86.70	-0.91%	318,589
Jun 19, 2026	89.90	89.90	85.70	87.50	87.50	1.51%	246,653
Jun 18, 2026	90.00	90.00	84.90	86.20	86.20	0.47%	884,618
Jun 17, 2026	88.50	90.00	83.60	85.80	85.80	-3.05%	2,036,197
Jun 16, 2026	88.00	89.50	88.00	88.50	88.50	-0.45%	294,828
Jun 15, 2026	91.00	91.00	86.80	88.90	88.90	-0.22%	586,810
Jun 12, 2026	87.00	90.00	87.00	89.10	89.10	2.41%	482,497
Jun 11, 2026	88.50	90.10	86.10	87.00	87.00	-1.69%	1,514,026
Jun 10, 2026	89.90	90.00	87.50	88.50	88.50	-1.56%	1,260,336
Jun 9, 2026	93.90	95.40	88.70	89.90	89.90	-4.26%	1,654,795
Jun 8, 2026	102.30	102.30	93.90	93.90	93.90	-8.21%	3,729,491
Jun 5, 2026	97.50	103.00	95.90	102.30	102.30	4.92%	286,408
Jun 4, 2026	98.00	98.10	94.20	97.50	97.50	0.72%	519,388
Jun 3, 2026	97.10	98.00	93.20	96.80	96.80	-0.31%	781,481
Jun 2, 2026	97.00	99.90	96.90	97.10	97.10	0.10%	622,384
Jun 1, 2026	100.90	100.90	97.00	97.00	97.00	-3.87%	1,892,453
May 29, 2026	101.50	104.50	98.40	100.90	100.90	-0.59%	322,572
May 28, 2026	98.00	102.70	96.00	101.50	101.50	3.57%	882,313
May 27, 2026	102.00	102.00	98.00	98.00	98.00	-3.92%	1,921,578
May 26, 2026	106.60	106.70	101.60	102.00	102.00	-4.32%	574,784
May 25, 2026	108.80	112.20	105.10	106.60	106.60	-2.02%	300,582
May 20, 2026	110.00	114.30	105.60	108.80	108.80	-1.09%	341,918
May 19, 2026	113.00	115.00	109.50	110.00	110.00	-2.65%	308,900
May 18, 2026	110.60	115.00	107.20	113.00	113.00	2.17%	633,732
May 15, 2026	110.60	110.60	107.00	110.60	110.60	-	223,623
May 14, 2026	111.00	111.10	107.80	110.60	110.60	-0.36%	312,182
May 13, 2026	110.80	111.80	108.00	111.00	111.00	1.74%	609,564
May 12, 2026	109.50	111.60	108.00	109.10	109.10	-0.37%	561,776
May 11, 2026	104.80	109.90	104.80	109.50	109.50	4.99%	1,173,414
May 8, 2026	102.60	104.80	101.30	104.30	104.30	1.66%	218,093
May 7, 2026	106.50	108.30	102.00	102.60	102.60	-3.75%	1,472,949
May 6, 2026	110.00	112.80	105.00	106.60	106.60	-3.09%	1,435,330
May 5, 2026	108.10	111.30	105.00	110.00	110.00	1.76%	651,366
May 4, 2026	110.50	111.30	107.30	108.10	108.10	-0.64%	775,867
May 1, 2026	112.90	113.20	107.00	108.80	108.80	-1.27%	420,662
Apr 30, 2026	114.50	114.50	109.70	110.20	110.20	-2.39%	473,166
Apr 29, 2026	115.70	115.70	110.60	112.90	112.90	-0.44%	257,873
Apr 28, 2026	115.00	115.00	111.60	113.40	113.40	0.44%	1,606,735
Apr 27, 2026	110.00	120.00	109.30	112.90	112.90	4.15%	6,393,510
Apr 24, 2026	106.40	109.00	102.00	108.40	108.40	1.88%	343,281
Apr 23, 2026	105.40	108.50	100.80	106.40	106.40	0.95%	427,323
Apr 20, 2026	105.00	106.90	103.00	105.40	105.40	0.96%	702,526
Apr 17, 2026	107.10	107.10	101.00	104.40	104.40	-1.42%	133,648
Apr 16, 2026	107.30	109.90	102.30	105.90	105.90	-1.03%	289,766