RQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.96	12.30	11.92	12.18	12.18	2.27%	446,172
Dec 19, 2024	12.20	12.25	11.89	11.91	11.91	-1.57%	476,943
Dec 18, 2024	12.67	12.69	12.08	12.10	12.10	-3.82%	472,387
Dec 17, 2024	12.79	12.79	12.51	12.58	12.58	-1.80%	466,553
Dec 16, 2024	12.94	12.94	12.77	12.81	12.81	-0.16%	544,152
Dec 13, 2024	12.82	12.98	12.81	12.83	12.83	-0.47%	304,977
Dec 12, 2024	12.92	13.04	12.86	12.89	12.89	-0.15%	285,779
Dec 11, 2024	13.04	13.14	12.90	12.91	12.91	-0.77%	340,451
Dec 10, 2024	13.26	13.31	13.00	13.01	13.01	-2.40%	320,328
Dec 9, 2024	13.30	13.39	13.28	13.33	13.25	-0.15%	283,454
Dec 6, 2024	13.59	13.59	13.30	13.35	13.27	-0.96%	404,694
Dec 5, 2024	13.63	13.64	13.45	13.48	13.40	-0.44%	258,967
Dec 4, 2024	13.56	13.62	13.50	13.54	13.46	-0.59%	220,837
Dec 3, 2024	13.70	13.74	13.62	13.62	13.54	-0.37%	300,041
Dec 2, 2024	13.87	13.93	13.65	13.67	13.59	-1.87%	358,378
Nov 29, 2024	14.00	14.05	13.90	13.93	13.85	-	224,143
Nov 27, 2024	13.74	13.95	13.72	13.93	13.85	1.90%	225,315
Nov 26, 2024	13.61	13.67	13.55	13.67	13.59	0.22%	203,905
Nov 25, 2024	13.73	13.81	13.51	13.64	13.56	0.07%	473,214
Nov 22, 2024	13.53	13.69	13.52	13.63	13.55	1.34%	232,309
Nov 21, 2024	13.29	13.48	13.29	13.45	13.37	1.28%	203,876
Nov 20, 2024	13.23	13.35	13.15	13.28	13.20	-0.75%	258,384
Nov 19, 2024	13.09	13.41	13.03	13.38	13.30	1.29%	262,226
Nov 18, 2024	12.95	13.25	12.95	13.21	13.13	2.01%	257,976
Nov 15, 2024	12.91	13.01	12.90	12.95	12.87	-0.08%	204,163
Nov 14, 2024	13.12	13.12	12.96	12.96	12.88	-1.22%	315,000
Nov 13, 2024	13.17	13.24	13.06	13.12	13.04	-	420,922
Nov 12, 2024	13.26	13.33	13.09	13.12	13.04	-2.09%	269,166
Nov 11, 2024	13.73	13.78	13.37	13.40	13.24	-1.98%	419,521
Nov 8, 2024	13.47	13.78	13.46	13.67	13.50	1.79%	281,637
Nov 7, 2024	13.11	13.43	13.10	13.43	13.27	2.68%	368,307
Nov 6, 2024	13.58	13.67	12.94	13.08	12.92	-2.90%	664,382
Nov 5, 2024	13.37	13.47	13.33	13.47	13.31	1.66%	227,815
Nov 4, 2024	13.25	13.43	13.22	13.25	13.09	0.23%	275,578
Nov 1, 2024	13.49	13.57	13.22	13.22	13.06	-1.93%	384,920
Oct 31, 2024	13.72	13.72	13.47	13.48	13.32	-1.75%	354,840
Oct 30, 2024	13.60	13.82	13.60	13.72	13.55	1.48%	231,053
Oct 29, 2024	13.73	13.75	13.52	13.52	13.36	-1.74%	179,896
Oct 28, 2024	13.94	13.95	13.73	13.76	13.59	-0.58%	215,213
Oct 25, 2024	13.98	14.03	13.82	13.84	13.67	-0.14%	213,469
Oct 24, 2024	13.87	13.93	13.82	13.86	13.69	0.43%	238,528
Oct 23, 2024	13.72	13.89	13.72	13.80	13.63	-0.07%	240,589
Oct 22, 2024	13.71	13.84	13.68	13.81	13.64	0.29%	163,535
Oct 21, 2024	14.03	14.06	13.76	13.77	13.60	-1.99%	294,774
Oct 18, 2024	14.06	14.11	14.01	14.05	13.88	-0.28%	191,163
Oct 17, 2024	14.16	14.16	14.00	14.09	13.92	-0.35%	203,327
Oct 16, 2024	14.03	14.20	14.03	14.14	13.97	1.43%	346,303
Oct 15, 2024	13.85	14.04	13.85	13.94	13.77	0.58%	465,740
Oct 14, 2024	13.69	13.88	13.69	13.86	13.61	1.39%	315,653
Oct 11, 2024	13.62	13.74	13.61	13.67	13.43	0.51%	184,326
Oct 10, 2024	13.66	13.73	13.59	13.60	13.36	-0.73%	304,575
Oct 9, 2024	13.65	13.72	13.62	13.70	13.46	0.37%	186,351
Oct 8, 2024	13.59	13.66	13.57	13.65	13.41	0.66%	163,733
Oct 7, 2024	13.66	13.70	13.45	13.56	13.32	-1.53%	429,530
Oct 4, 2024	13.76	13.79	13.62	13.77	13.53	-0.15%	212,296
Oct 3, 2024	14.00	14.00	13.76	13.79	13.55	-1.36%	293,444
Oct 2, 2024	13.99	14.06	13.94	13.98	13.73	-0.57%	244,933
Oct 1, 2024	14.22	14.23	14.05	14.06	13.81	-0.78%	324,159
Sep 30, 2024	14.05	14.22	13.98	14.17	13.92	0.71%	457,027
Sep 27, 2024	14.00	14.17	14.00	14.07	13.82	0.64%	298,050
Sep 26, 2024	14.10	14.13	13.93	13.98	13.73	-0.64%	328,520
Sep 25, 2024	14.15	14.17	14.02	14.07	13.82	-0.85%	176,824
Sep 24, 2024	14.00	14.21	13.95	14.19	13.94	1.43%	303,545
Sep 23, 2024	13.74	13.99	13.71	13.99	13.74	1.82%	254,994
Sep 20, 2024	13.85	13.90	13.66	13.74	13.50	-1.08%	408,997
Sep 19, 2024	14.14	14.19	13.84	13.89	13.64	-1.07%	473,690
Sep 18, 2024	14.09	14.18	14.03	14.04	13.79	-0.35%	257,466
Sep 17, 2024	14.38	14.41	14.07	14.09	13.84	-1.61%	330,343
Sep 16, 2024	14.13	14.34	14.12	14.32	14.07	1.63%	276,950
Sep 13, 2024	14.05	14.16	14.05	14.09	13.84	0.50%	329,273
Sep 12, 2024	13.94	14.04	13.92	14.02	13.77	0.32%	328,865
Sep 11, 2024	13.86	13.98	13.75	13.98	13.73	0.54%	224,879
Sep 10, 2024	13.84	13.92	13.79	13.90	13.65	-0.22%	294,525
Sep 9, 2024	13.80	13.93	13.73	13.93	13.60	1.68%	335,388
Sep 6, 2024	13.75	13.78	13.61	13.70	13.38	-0.22%	212,737
Sep 5, 2024	13.76	13.86	13.71	13.73	13.41	0.07%	309,333
Sep 4, 2024	13.66	13.87	13.66	13.72	13.40	-	435,265
Sep 3, 2024	13.62	13.80	13.55	13.72	13.40	1.63%	551,465
Aug 30, 2024	13.50	13.60	13.37	13.50	13.18	0.07%	462,373
Aug 29, 2024	13.40	13.49	13.33	13.49	13.17	1.20%	361,239
Aug 28, 2024	13.33	13.45	13.32	13.33	13.02	-0.52%	271,394
Aug 27, 2024	13.42	13.43	13.33	13.40	13.09	-0.15%	358,146
Aug 26, 2024	13.32	13.50	13.25	13.42	13.11	0.83%	445,999
Aug 23, 2024	12.96	13.31	12.95	13.31	13.00	2.78%	409,360
Aug 22, 2024	12.90	12.99	12.89	12.95	12.65	0.19%	265,142
Aug 21, 2024	12.94	12.98	12.81	12.93	12.62	0.43%	342,212
Aug 20, 2024	12.97	12.97	12.83	12.87	12.57	-	238,441
Aug 19, 2024	12.66	13.00	12.66	12.87	12.57	1.42%	594,867
Aug 16, 2024	12.70	12.71	12.59	12.69	12.39	-	239,188
Aug 15, 2024	12.72	12.73	12.58	12.69	12.39	0.24%	333,278
Aug 14, 2024	12.59	12.72	12.55	12.66	12.36	0.40%	393,204
Aug 13, 2024	12.52	12.64	12.51	12.61	12.32	0.40%	292,821
Aug 12, 2024	12.65	12.65	12.45	12.56	12.19	-0.32%	401,312
Aug 9, 2024	12.51	12.63	12.40	12.60	12.23	0.96%	211,660
Aug 8, 2024	12.41	12.53	12.38	12.48	12.11	0.56%	233,093
Aug 7, 2024	12.68	12.75	12.40	12.41	12.04	-0.40%	388,077
Aug 6, 2024	12.21	12.61	12.17	12.46	12.09	2.98%	364,071
Aug 5, 2024	12.42	12.55	11.89	12.10	11.74	-5.54%	1,130,206
Aug 2, 2024	12.73	12.87	12.67	12.81	12.43	0.63%	475,058
Aug 1, 2024	12.60	12.80	12.59	12.73	12.35	1.11%	456,326