RQO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	18.77	18.79	18.77	18.78	18.78	0.05%	12,290
Jan 28, 2025	18.75	18.77	18.75	18.77	18.77	0.05%	15,700
Jan 27, 2025	18.74	18.76	18.74	18.76	18.76	0.05%	10,846
Jan 24, 2025	18.74	18.75	18.74	18.75	18.75	-	9,500
Jan 23, 2025	18.80	18.80	18.74	18.75	18.71	-0.11%	114,320
Jan 22, 2025	18.78	18.78	18.77	18.77	18.73	-	7,921
Jan 21, 2025	18.77	18.78	18.76	18.77	18.73	-	15,817
Jan 20, 2025	18.80	18.80	18.76	18.77	18.73	0.05%	17,808
Jan 17, 2025	18.77	18.77	18.76	18.76	18.72	-	85,700
Jan 16, 2025	18.74	18.76	18.74	18.76	18.72	0.11%	14,104
Jan 15, 2025	18.73	18.74	18.72	18.74	18.70	0.21%	11,200
Jan 14, 2025	18.70	18.70	18.69	18.70	18.66	-0.05%	1,700
Jan 13, 2025	18.71	18.71	18.69	18.71	18.67	-0.05%	8,900
Jan 10, 2025	18.73	18.73	18.71	18.72	18.68	-0.16%	11,000
Jan 9, 2025	18.75	18.76	18.75	18.75	18.71	-	6,200
Jan 8, 2025	18.74	18.75	18.73	18.75	18.71	-	6,000
Jan 7, 2025	18.76	18.76	18.74	18.75	18.71	-	18,200
Jan 6, 2025	18.75	18.76	18.74	18.75	18.71	-	7,137
Jan 3, 2025	18.78	18.78	18.74	18.75	18.71	0.05%	8,345
Jan 2, 2025	18.74	18.74	18.74	18.74	18.70	-	500
Dec 31, 2024	18.72	18.75	18.72	18.74	18.70	0.11%	7,210
Dec 30, 2024	18.73	18.73	18.72	18.72	18.68	-0.21%	3,824
Dec 27, 2024	18.76	18.76	18.76	18.76	18.68	0.05%	6,930
Dec 24, 2024	18.75	18.75	18.74	18.75	18.71	-	20,310
Dec 23, 2024	18.75	18.75	18.73	18.75	18.71	0.11%	30,500
Dec 20, 2024	18.72	18.74	18.72	18.73	18.69	0.05%	5,100
Dec 19, 2024	18.72	18.72	18.71	18.72	18.68	-	10,800
Dec 18, 2024	18.74	18.74	18.72	18.72	18.68	-0.05%	18,500
Dec 17, 2024	18.72	18.74	18.72	18.73	18.69	-	20,700
Dec 16, 2024	18.73	18.73	18.71	18.73	18.69	-	12,308
Dec 13, 2024	18.74	18.74	18.71	18.73	18.69	-	23,900
Dec 12, 2024	18.74	18.74	18.73	18.73	18.69	-0.05%	12,800
Dec 11, 2024	18.75	18.76	18.73	18.74	18.70	-0.11%	14,528
Dec 10, 2024	18.76	18.76	18.74	18.76	18.72	0.11%	11,905
Dec 9, 2024	18.74	18.75	18.74	18.74	18.70	-	13,000
Dec 6, 2024	18.73	18.76	18.73	18.74	18.70	0.21%	47,807
Dec 5, 2024	18.69	18.71	18.69	18.70	18.67	-0.05%	15,800
Dec 4, 2024	18.69	18.71	18.68	18.71	18.67	0.11%	18,400
Dec 3, 2024	18.68	18.70	18.68	18.69	18.65	-	23,500
Dec 2, 2024	18.68	18.70	18.68	18.69	18.65	-	23,848
Nov 29, 2024	18.67	18.69	18.67	18.69	18.65	0.27%	10,909
Nov 28, 2024	18.65	18.65	18.64	18.64	18.60	-0.05%	2,600
Nov 27, 2024	18.64	18.65	18.63	18.65	18.61	0.05%	18,000
Nov 26, 2024	18.64	18.64	18.63	18.64	18.60	0.05%	7,300
Nov 25, 2024	18.60	18.63	18.60	18.63	18.59	0.22%	15,400
Nov 22, 2024	18.59	18.60	18.59	18.59	18.55	-0.11%	7,421
Nov 21, 2024	18.64	18.64	18.61	18.61	18.53	-0.16%	14,400
Nov 20, 2024	18.63	18.66	18.63	18.64	18.56	-0.05%	11,110
Nov 19, 2024	18.67	18.67	18.65	18.65	18.57	-0.11%	10,149
Nov 18, 2024	18.67	18.67	18.66	18.67	18.59	-0.05%	13,840
Nov 15, 2024	18.67	18.68	18.66	18.68	18.60	0.11%	5,700
Nov 14, 2024	18.68	18.68	18.66	18.66	18.58	-	41,100
Nov 13, 2024	18.68	18.68	18.65	18.66	18.58	-	14,600
Nov 12, 2024	18.67	18.67	18.64	18.66	18.58	-0.16%	27,710
Nov 11, 2024	18.70	18.70	18.68	18.69	18.61	-	8,000
Nov 8, 2024	18.66	18.69	18.66	18.69	18.61	0.05%	5,600
Nov 7, 2024	18.67	18.68	18.66	18.68	18.60	0.21%	3,100
Nov 6, 2024	18.64	18.65	18.63	18.64	18.56	0.11%	7,100
Nov 5, 2024	18.65	18.65	18.62	18.62	18.54	-0.16%	24,400
Nov 4, 2024	18.65	18.66	18.64	18.65	18.57	0.05%	12,939
Nov 1, 2024	18.67	18.67	18.63	18.64	18.56	-	39,233
Oct 31, 2024	18.64	18.66	18.63	18.64	18.56	0.05%	29,100
Oct 30, 2024	18.64	18.65	18.63	18.63	18.55	-0.05%	7,243
Oct 29, 2024	18.63	18.64	18.63	18.64	18.56	0.05%	17,335
Oct 28, 2024	18.65	18.65	18.62	18.63	18.55	-	19,535
Oct 25, 2024	18.65	18.65	18.62	18.63	18.55	0.05%	22,815
Oct 24, 2024	18.64	18.64	18.62	18.62	18.54	-0.32%	14,541
Oct 23, 2024	18.69	18.69	18.67	18.68	18.56	-	27,800
Oct 22, 2024	18.69	18.69	18.68	18.68	18.55	-0.05%	25,719
Oct 21, 2024	18.69	18.69	18.68	18.69	18.57	-0.05%	7,040
Oct 18, 2024	18.70	18.70	18.69	18.70	18.58	0.11%	39,900
Oct 17, 2024	18.69	18.69	18.67	18.68	18.56	-	10,837
Oct 16, 2024	18.68	18.69	18.67	18.68	18.56	0.05%	19,600
Oct 15, 2024	18.68	18.68	18.66	18.67	18.55	0.05%	11,900
Oct 11, 2024	18.63	18.66	18.63	18.66	18.54	0.16%	23,000
Oct 10, 2024	18.63	18.63	18.62	18.63	18.51	0.11%	13,000
Oct 9, 2024	18.61	18.61	18.59	18.61	18.49	0.05%	24,000
Oct 8, 2024	18.60	18.60	18.58	18.60	18.48	0.05%	48,000
Oct 7, 2024	18.59	18.60	18.57	18.59	18.47	-0.05%	20,900
Oct 4, 2024	18.60	18.62	18.60	18.60	18.48	-0.21%	13,600
Oct 3, 2024	18.65	18.65	18.64	18.64	18.51	-0.16%	21,900
Oct 2, 2024	18.66	18.67	18.65	18.67	18.55	-	8,101
Oct 1, 2024	18.68	18.68	18.66	18.67	18.55	-0.16%	25,400
Sep 30, 2024	18.70	18.70	18.68	18.70	18.58	0.05%	4,421
Sep 27, 2024	18.65	18.69	18.65	18.69	18.57	0.21%	34,200
Sep 26, 2024	18.66	18.66	18.64	18.65	18.53	-	28,106
Sep 25, 2024	18.66	18.66	18.64	18.65	18.53	-0.11%	23,200
Sep 24, 2024	18.66	18.67	18.65	18.67	18.55	0.05%	24,633
Sep 23, 2024	18.66	18.66	18.65	18.66	18.54	0.05%	19,643
Sep 20, 2024	18.65	18.65	18.63	18.65	18.53	-0.27%	22,143
Sep 19, 2024	18.70	18.70	18.68	18.70	18.53	0.11%	18,714
Sep 18, 2024	18.67	18.69	18.66	18.68	18.51	-	25,218
Sep 17, 2024	18.69	18.69	18.67	18.68	18.51	-0.05%	10,131
Sep 16, 2024	18.66	18.70	18.66	18.69	18.52	0.21%	19,300
Sep 13, 2024	18.65	18.66	18.65	18.65	18.48	0.16%	19,300
Sep 12, 2024	18.64	18.64	18.61	18.62	18.45	-	19,100
Sep 11, 2024	18.63	18.63	18.61	18.62	18.45	-0.05%	39,700
Sep 10, 2024	18.62	18.64	18.61	18.63	18.46	0.05%	31,131
Sep 9, 2024	18.60	18.62	18.60	18.62	18.45	0.11%	11,600
Sep 6, 2024	18.59	18.61	18.59	18.60	18.43	0.11%	10,600