RQO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	18.75	18.75	18.74	18.75	18.75	-	20,310
Dec 23, 2024	18.75	18.75	18.73	18.75	18.75	0.11%	30,500
Dec 20, 2024	18.72	18.74	18.72	18.73	18.73	0.05%	5,100
Dec 19, 2024	18.72	18.72	18.71	18.72	18.72	-	10,800
Dec 18, 2024	18.74	18.74	18.72	18.72	18.72	-0.05%	18,500
Dec 17, 2024	18.72	18.74	18.72	18.73	18.73	-	20,700
Dec 16, 2024	18.73	18.73	18.71	18.73	18.73	-	12,308
Dec 13, 2024	18.74	18.74	18.71	18.73	18.73	-	23,900
Dec 12, 2024	18.74	18.74	18.73	18.73	18.73	-0.05%	12,800
Dec 11, 2024	18.75	18.76	18.73	18.74	18.74	-0.11%	14,528
Dec 10, 2024	18.76	18.76	18.74	18.76	18.76	0.11%	11,905
Dec 9, 2024	18.74	18.75	18.74	18.74	18.74	-	13,000
Dec 6, 2024	18.73	18.76	18.73	18.74	18.74	0.21%	47,807
Dec 5, 2024	18.69	18.71	18.69	18.70	18.70	-0.05%	15,800
Dec 4, 2024	18.69	18.71	18.68	18.71	18.71	0.11%	18,400
Dec 3, 2024	18.68	18.70	18.68	18.69	18.69	-	23,500
Dec 2, 2024	18.68	18.70	18.68	18.69	18.69	-	23,848
Nov 29, 2024	18.67	18.69	18.67	18.69	18.69	0.27%	10,909
Nov 28, 2024	18.65	18.65	18.64	18.64	18.64	-0.05%	2,600
Nov 27, 2024	18.64	18.65	18.63	18.65	18.65	0.05%	18,000
Nov 26, 2024	18.64	18.64	18.63	18.64	18.64	0.05%	7,300
Nov 25, 2024	18.60	18.63	18.60	18.63	18.63	0.22%	15,400
Nov 22, 2024	18.59	18.60	18.59	18.59	18.59	-0.11%	7,421
Nov 21, 2024	18.64	18.64	18.61	18.61	18.57	-0.16%	14,400
Nov 20, 2024	18.63	18.66	18.63	18.64	18.60	-0.05%	11,110
Nov 19, 2024	18.67	18.67	18.65	18.65	18.61	-0.11%	10,149
Nov 18, 2024	18.67	18.67	18.66	18.67	18.63	-0.05%	13,840
Nov 15, 2024	18.67	18.68	18.66	18.68	18.64	0.11%	5,700
Nov 14, 2024	18.68	18.68	18.66	18.66	18.62	-	41,100
Nov 13, 2024	18.68	18.68	18.65	18.66	18.62	-	14,600
Nov 12, 2024	18.67	18.67	18.64	18.66	18.62	-0.16%	27,710
Nov 11, 2024	18.70	18.70	18.68	18.69	18.65	-	8,000
Nov 8, 2024	18.66	18.69	18.66	18.69	18.65	0.05%	5,600
Nov 7, 2024	18.67	18.68	18.66	18.68	18.63	0.21%	3,100
Nov 6, 2024	18.64	18.65	18.63	18.64	18.60	0.11%	7,100
Nov 5, 2024	18.65	18.65	18.62	18.62	18.58	-0.16%	24,400
Nov 4, 2024	18.65	18.66	18.64	18.65	18.60	0.05%	12,939
Nov 1, 2024	18.67	18.67	18.63	18.64	18.59	-	39,233
Oct 31, 2024	18.64	18.66	18.63	18.64	18.60	0.05%	29,100
Oct 30, 2024	18.64	18.65	18.63	18.63	18.59	-0.05%	7,243
Oct 29, 2024	18.63	18.64	18.63	18.64	18.60	0.05%	17,335
Oct 28, 2024	18.65	18.65	18.62	18.63	18.59	-	19,535
Oct 25, 2024	18.65	18.65	18.62	18.63	18.63	0.05%	22,815
Oct 24, 2024	18.64	18.64	18.62	18.62	18.62	-0.32%	14,541
Oct 23, 2024	18.69	18.69	18.67	18.68	18.64	-	27,800
Oct 22, 2024	18.69	18.69	18.68	18.68	18.63	-0.05%	25,719
Oct 21, 2024	18.69	18.69	18.68	18.69	18.64	-0.05%	7,040
Oct 18, 2024	18.70	18.70	18.69	18.70	18.65	0.11%	39,900
Oct 17, 2024	18.69	18.69	18.67	18.68	18.64	-	10,837
Oct 16, 2024	18.68	18.69	18.67	18.68	18.64	0.05%	19,600
Oct 15, 2024	18.68	18.68	18.66	18.67	18.63	0.05%	11,900
Oct 11, 2024	18.63	18.66	18.63	18.66	18.62	0.16%	23,000
Oct 10, 2024	18.63	18.63	18.62	18.63	18.59	0.11%	13,000
Oct 9, 2024	18.61	18.61	18.59	18.61	18.57	0.05%	24,000
Oct 8, 2024	18.60	18.60	18.58	18.60	18.56	0.05%	48,000
Oct 7, 2024	18.59	18.60	18.57	18.59	18.55	-0.05%	20,900
Oct 4, 2024	18.60	18.62	18.60	18.60	18.56	-0.21%	13,600
Oct 3, 2024	18.65	18.65	18.64	18.64	18.59	-0.16%	21,900
Oct 2, 2024	18.66	18.67	18.65	18.67	18.63	-	8,101
Oct 1, 2024	18.68	18.68	18.66	18.67	18.63	-0.16%	25,400
Sep 30, 2024	18.70	18.70	18.68	18.70	18.65	0.05%	4,421
Sep 27, 2024	18.65	18.69	18.65	18.69	18.64	0.21%	34,200
Sep 26, 2024	18.66	18.66	18.64	18.65	18.61	-	28,106
Sep 25, 2024	18.66	18.66	18.64	18.65	18.61	-0.11%	23,200
Sep 24, 2024	18.66	18.67	18.65	18.67	18.67	0.05%	24,633
Sep 23, 2024	18.66	18.66	18.65	18.66	18.66	0.05%	19,643
Sep 20, 2024	18.65	18.65	18.63	18.65	18.65	-0.27%	22,143
Sep 19, 2024	18.70	18.70	18.68	18.70	18.65	0.11%	18,714
Sep 18, 2024	18.67	18.69	18.66	18.68	18.64	-	25,218
Sep 17, 2024	18.69	18.69	18.67	18.68	18.64	-0.05%	10,131
Sep 16, 2024	18.66	18.70	18.66	18.69	18.65	0.21%	19,300
Sep 13, 2024	18.65	18.66	18.65	18.65	18.61	0.16%	19,300
Sep 12, 2024	18.64	18.64	18.61	18.62	18.58	-	19,100
Sep 11, 2024	18.63	18.63	18.61	18.62	18.58	-0.05%	39,700
Sep 10, 2024	18.62	18.64	18.61	18.63	18.59	0.05%	31,131
Sep 9, 2024	18.60	18.62	18.60	18.62	18.58	0.11%	11,600
Sep 6, 2024	18.59	18.61	18.59	18.60	18.56	0.11%	10,600
Sep 5, 2024	18.59	18.59	18.56	18.58	18.53	0.05%	9,601
Sep 4, 2024	18.56	18.57	18.55	18.57	18.53	0.16%	36,640
Sep 3, 2024	18.52	18.54	18.52	18.54	18.50	0.22%	13,022
Aug 30, 2024	18.51	18.52	18.50	18.50	18.46	-0.11%	14,601
Aug 29, 2024	18.52	18.52	18.50	18.52	18.47	-	22,544
Aug 28, 2024	18.53	18.53	18.51	18.52	18.48	-0.05%	12,000
Aug 27, 2024	18.52	18.54	18.51	18.53	18.49	0.05%	33,520
Aug 26, 2024	18.54	18.54	18.52	18.52	18.48	-0.05%	13,600
Aug 23, 2024	18.52	18.53	18.51	18.53	18.49	-0.11%	7,010
Aug 22, 2024	18.56	18.56	18.54	18.55	18.46	-0.05%	8,923
Aug 21, 2024	18.56	18.57	18.55	18.56	18.47	-	17,400
Aug 20, 2024	18.56	18.56	18.54	18.56	18.47	0.16%	10,100
Aug 19, 2024	18.53	18.54	18.52	18.53	18.44	-0.05%	21,400
Aug 16, 2024	18.55	18.55	18.53	18.54	18.45	0.05%	4,900
Aug 15, 2024	18.52	18.54	18.52	18.53	18.44	-0.11%	13,900
Aug 14, 2024	18.55	18.55	18.53	18.55	18.46	0.05%	19,800
Aug 13, 2024	18.53	18.55	18.53	18.54	18.45	0.11%	8,500
Aug 12, 2024	18.52	18.52	18.51	18.52	18.43	0.05%	25,900
Aug 9, 2024	18.51	18.51	18.50	18.51	18.42	0.16%	8,511
Aug 8, 2024	18.50	18.51	18.48	18.48	18.39	-0.16%	24,700
Aug 7, 2024	18.51	18.51	18.49	18.51	18.42	0.05%	12,100
Aug 6, 2024	18.51	18.53	18.49	18.50	18.41	-0.27%	30,900
Aug 2, 2024	18.52	18.55	18.52	18.55	18.46	0.27%	24,547