RQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	11.43	11.48	11.40	11.43	11.43	0.62%	685,533
Dec 16, 2025	11.38	11.44	11.34	11.36	11.36	-0.70%	856,695
Dec 15, 2025	11.46	11.48	11.30	11.44	11.44	0.44%	1,232,632
Dec 12, 2025	11.36	11.50	11.35	11.39	11.39	-	568,917
Dec 11, 2025	11.39	11.47	11.37	11.39	11.39	-0.09%	767,091
Dec 10, 2025	11.43	11.54	11.40	11.40	11.40	-0.35%	785,863
Dec 9, 2025	11.55	11.65	11.43	11.44	11.44	-1.55%	735,346
Dec 8, 2025	11.78	11.78	11.60	11.62	11.54	-0.85%	714,544
Dec 5, 2025	11.75	11.82	11.70	11.72	11.64	-0.09%	420,723
Dec 4, 2025	11.80	11.86	11.70	11.73	11.65	-0.42%	601,856
Dec 3, 2025	11.82	11.90	11.78	11.78	11.70	-0.17%	359,848
Dec 2, 2025	11.94	11.94	11.78	11.80	11.72	-0.51%	463,104
Dec 1, 2025	12.00	12.00	11.85	11.86	11.78	-1.25%	493,983
Nov 28, 2025	12.03	12.04	11.93	12.01	11.93	0.59%	302,604
Nov 26, 2025	11.81	11.98	11.78	11.94	11.86	1.44%	343,644
Nov 25, 2025	11.74	11.85	11.71	11.77	11.69	0.60%	388,675
Nov 24, 2025	11.67	11.70	11.57	11.70	11.62	1.12%	474,943
Nov 21, 2025	11.45	11.62	11.45	11.57	11.49	1.14%	539,689
Nov 20, 2025	11.56	11.66	11.43	11.44	11.36	-0.52%	403,142
Nov 19, 2025	11.73	11.74	11.49	11.50	11.42	-1.37%	442,194
Nov 18, 2025	11.68	11.74	11.58	11.66	11.58	0.09%	445,073
Nov 17, 2025	11.87	11.88	11.63	11.65	11.57	-1.35%	532,606
Nov 14, 2025	11.84	11.88	11.76	11.81	11.73	-	468,238
Nov 13, 2025	11.97	12.03	11.81	11.81	11.73	-1.83%	335,387
Nov 12, 2025	12.15	12.17	12.03	12.03	11.95	-1.23%	294,849
Nov 11, 2025	12.05	12.22	12.05	12.18	12.02	0.83%	242,262
Nov 10, 2025	12.01	12.14	12.01	12.08	11.92	0.75%	324,946
Nov 7, 2025	11.86	12.02	11.86	11.99	11.83	0.84%	270,224
Nov 6, 2025	11.94	12.00	11.89	11.89	11.73	-0.67%	266,534
Nov 5, 2025	11.94	12.04	11.91	11.97	11.81	0.34%	364,937
Nov 4, 2025	11.91	12.03	11.91	11.93	11.77	-0.50%	277,068
Nov 3, 2025	12.00	12.04	11.87	11.99	11.83	-0.83%	411,454
Oct 31, 2025	12.09	12.12	11.93	12.09	11.93	0.42%	325,887
Oct 30, 2025	11.95	12.11	11.95	12.04	11.88	0.92%	392,547
Oct 29, 2025	12.18	12.19	11.90	11.93	11.77	-2.37%	509,206
Oct 28, 2025	12.50	12.50	12.22	12.22	12.06	-2.24%	379,755
Oct 27, 2025	12.45	12.50	12.37	12.50	12.33	0.64%	246,891
Oct 24, 2025	12.39	12.48	12.39	12.42	12.25	0.49%	221,938
Oct 23, 2025	12.41	12.45	12.29	12.36	12.19	-0.16%	199,469
Oct 22, 2025	12.37	12.45	12.35	12.38	12.21	0.08%	193,484
Oct 21, 2025	12.42	12.49	12.37	12.37	12.20	-0.40%	199,991
Oct 20, 2025	12.35	12.43	12.35	12.42	12.25	1.06%	264,158
Oct 17, 2025	12.31	12.36	12.21	12.29	12.13	-0.16%	219,726
Oct 16, 2025	12.40	12.43	12.28	12.31	12.14	-	229,138
Oct 15, 2025	12.20	12.38	12.20	12.31	12.14	1.40%	271,981
Oct 14, 2025	12.04	12.16	12.03	12.14	11.98	0.08%	235,061
Oct 13, 2025	12.08	12.14	12.02	12.13	11.89	0.75%	294,404
Oct 10, 2025	12.22	12.24	12.02	12.04	11.80	-1.47%	352,583
Oct 9, 2025	12.37	12.44	12.15	12.22	11.98	-0.89%	357,581
Oct 8, 2025	12.41	12.41	12.31	12.33	12.08	-0.64%	278,852