RQN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	20.50	20.52	20.50	20.51	20.51	-	8,788
Jan 28, 2025	20.50	20.51	20.50	20.51	20.51	0.05%	12,800
Jan 27, 2025	20.50	20.51	20.50	20.50	20.50	-0.05%	6,200
Jan 24, 2025	20.52	20.52	20.51	20.51	20.51	-0.15%	21,208
Jan 23, 2025	20.54	20.54	20.53	20.54	20.49	0.05%	5,901
Jan 22, 2025	20.55	20.55	20.53	20.53	20.48	-	5,800
Jan 21, 2025	20.54	20.54	20.53	20.53	20.48	-	12,138
Jan 20, 2025	20.56	20.56	20.53	20.53	20.48	-	4,700
Jan 17, 2025	20.53	20.54	20.53	20.53	20.48	-	9,800
Jan 16, 2025	20.50	20.54	20.50	20.53	20.48	0.05%	9,615
Jan 15, 2025	20.51	20.53	20.51	20.52	20.47	0.05%	15,200
Jan 14, 2025	20.52	20.52	20.51	20.51	20.46	-0.05%	13,515
Jan 13, 2025	20.52	20.52	20.50	20.52	20.47	0.10%	18,030
Jan 10, 2025	20.52	20.52	20.50	20.50	20.45	-0.10%	25,718
Jan 9, 2025	20.52	20.52	20.51	20.52	20.47	-	11,600
Jan 8, 2025	20.50	20.52	20.50	20.52	20.47	-	11,200
Jan 7, 2025	20.50	20.52	20.50	20.52	20.47	0.05%	9,100
Jan 6, 2025	20.52	20.52	20.51	20.51	20.46	-	6,130
Jan 3, 2025	20.50	20.51	20.50	20.51	20.46	0.05%	4,712
Jan 2, 2025	20.51	20.51	20.50	20.50	20.45	-	3,200
Dec 31, 2024	20.49	20.50	20.49	20.50	20.45	-	8,419
Dec 30, 2024	20.50	20.50	20.49	20.50	20.45	-0.24%	1,845
Dec 27, 2024	20.53	20.56	20.53	20.55	20.44	0.05%	3,841
Dec 24, 2024	20.55	20.55	20.54	20.54	20.48	-	8,034
Dec 23, 2024	20.55	20.55	20.53	20.54	20.48	0.05%	36,600
Dec 20, 2024	20.53	20.54	20.52	20.53	20.47	0.05%	17,306
Dec 19, 2024	20.52	20.53	20.52	20.52	20.46	-	10,600
Dec 18, 2024	20.52	20.53	20.52	20.52	20.46	-	21,100
Dec 17, 2024	20.52	20.53	20.52	20.52	20.46	-	18,046
Dec 16, 2024	20.53	20.53	20.51	20.52	20.46	-	20,200
Dec 13, 2024	20.53	20.53	20.51	20.52	20.46	0.05%	25,806
Dec 12, 2024	20.52	20.52	20.51	20.51	20.45	-	8,600
Dec 11, 2024	20.52	20.52	20.50	20.51	20.45	-	17,427
Dec 10, 2024	20.51	20.52	20.51	20.51	20.45	-	12,500
Dec 9, 2024	20.50	20.52	20.50	20.51	20.45	-	22,636
Dec 6, 2024	20.53	20.53	20.51	20.51	20.45	0.05%	30,800
Dec 5, 2024	20.50	20.50	20.49	20.50	20.44	0.05%	6,200
Dec 4, 2024	20.49	20.50	20.47	20.49	20.43	-	65,421
Dec 3, 2024	20.50	20.50	20.49	20.49	20.43	-0.05%	21,838
Dec 2, 2024	20.49	20.50	20.49	20.50	20.44	0.10%	2,800
Nov 29, 2024	20.50	20.50	20.48	20.48	20.42	0.05%	8,234
Nov 28, 2024	20.47	20.48	20.47	20.47	20.41	-	12,900
Nov 27, 2024	20.48	20.48	20.47	20.47	20.41	0.05%	7,500
Nov 26, 2024	20.47	20.48	20.46	20.46	20.40	-	16,800
Nov 25, 2024	20.46	20.47	20.45	20.46	20.40	-	20,702
Nov 22, 2024	20.44	20.46	20.44	20.46	20.40	-0.10%	8,500
Nov 21, 2024	20.50	20.50	20.48	20.48	20.38	-0.10%	9,500
Nov 20, 2024	20.49	20.50	20.49	20.50	20.40	-	6,300
Nov 19, 2024	20.48	20.50	20.48	20.50	20.40	-	10,800
Nov 18, 2024	20.51	20.51	20.49	20.50	20.40	-	15,600
Nov 15, 2024	20.49	20.50	20.48	20.50	20.40	0.10%	10,400
Nov 14, 2024	20.49	20.49	20.48	20.48	20.38	-0.05%	23,546
Nov 13, 2024	20.48	20.49	20.48	20.49	20.39	0.10%	10,200
Nov 12, 2024	20.48	20.48	20.47	20.47	20.37	-0.10%	28,400
Nov 11, 2024	20.50	20.50	20.48	20.49	20.39	-	14,400
Nov 8, 2024	20.49	20.49	20.48	20.49	20.39	0.05%	1,700
Nov 7, 2024	20.48	20.48	20.47	20.48	20.38	0.05%	7,200
Nov 6, 2024	20.45	20.47	20.45	20.47	20.37	0.05%	4,900
Nov 5, 2024	20.46	20.47	20.45	20.46	20.36	-	17,045
Nov 4, 2024	20.46	20.47	20.46	20.46	20.36	0.05%	3,440
Nov 1, 2024	20.46	20.47	20.45	20.45	20.35	-	54,400
Oct 31, 2024	20.45	20.46	20.45	20.45	20.35	-	17,900
Oct 30, 2024	20.46	20.46	20.45	20.45	20.35	-0.05%	13,541
Oct 29, 2024	20.46	20.47	20.45	20.46	20.36	0.05%	32,600
Oct 28, 2024	20.46	20.46	20.45	20.45	20.35	-	18,100
Oct 25, 2024	20.44	20.45	20.43	20.45	20.35	0.05%	7,300
Oct 24, 2024	20.44	20.45	20.43	20.44	20.34	-0.20%	17,847
Oct 23, 2024	20.47	20.49	20.47	20.48	20.33	-	39,100
Oct 22, 2024	20.47	20.48	20.47	20.48	20.33	-	12,900
Oct 21, 2024	20.48	20.48	20.47	20.48	20.33	-	10,400
Oct 18, 2024	20.47	20.48	20.47	20.48	20.33	0.05%	26,400
Oct 17, 2024	20.47	20.47	20.46	20.47	20.32	-	13,200
Oct 16, 2024	20.47	20.47	20.46	20.47	20.32	0.05%	4,430
Oct 15, 2024	20.47	20.47	20.46	20.46	20.31	0.05%	24,200
Oct 11, 2024	20.48	20.48	20.44	20.45	20.30	0.10%	9,900
Oct 10, 2024	20.44	20.44	20.43	20.43	20.28	-	6,211
Oct 9, 2024	20.42	20.43	20.41	20.43	20.28	0.05%	84,726
Oct 8, 2024	20.42	20.42	20.41	20.42	20.27	-	9,842
Oct 7, 2024	20.41	20.42	20.40	20.42	20.27	-	14,020
Oct 4, 2024	20.41	20.42	20.41	20.42	20.27	-0.05%	7,300
Oct 3, 2024	20.42	20.43	20.42	20.43	20.28	-	12,200
Oct 2, 2024	20.43	20.43	20.42	20.43	20.28	-	76,532
Oct 1, 2024	20.43	20.44	20.42	20.43	20.29	-0.05%	18,500
Sep 30, 2024	20.41	20.44	20.41	20.44	20.29	0.05%	1,700
Sep 27, 2024	20.42	20.44	20.41	20.43	20.28	0.05%	36,940
Sep 26, 2024	20.42	20.42	20.41	20.42	20.27	-	21,700
Sep 25, 2024	20.42	20.42	20.41	20.42	20.27	-	42,338
Sep 24, 2024	20.42	20.42	20.41	20.42	20.27	0.05%	32,618
Sep 23, 2024	20.40	20.42	20.40	20.41	20.26	-	8,900
Sep 20, 2024	20.41	20.41	20.40	20.41	20.26	-0.20%	13,918
Sep 19, 2024	20.45	20.45	20.44	20.45	20.26	-	11,005
Sep 18, 2024	20.44	20.45	20.43	20.45	20.26	0.05%	10,400
Sep 17, 2024	20.43	20.45	20.43	20.44	20.25	-	189,900
Sep 16, 2024	20.44	20.44	20.43	20.44	20.25	0.05%	31,630
Sep 13, 2024	20.42	20.43	20.41	20.43	20.24	0.10%	14,600
Sep 12, 2024	20.41	20.41	20.40	20.41	20.21	-	12,421
Sep 11, 2024	20.41	20.41	20.40	20.41	20.22	0.05%	8,500
Sep 10, 2024	20.40	20.41	20.40	20.40	20.21	-	29,100
Sep 9, 2024	20.40	20.41	20.40	20.40	20.21	-	6,649
Sep 6, 2024	20.38	20.40	20.38	20.40	20.20	0.10%	6,600