RQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	12.53	12.55	12.47	12.52	12.52	-0.08%	227,910
May 19, 2025	12.47	12.55	12.38	12.53	12.53	-0.16%	258,416
May 16, 2025	12.36	12.55	12.30	12.55	12.55	2.28%	227,839
May 15, 2025	12.06	12.28	12.06	12.27	12.27	1.91%	210,067
May 14, 2025	12.20	12.20	11.96	12.04	12.04	-2.03%	550,483
May 13, 2025	12.52	12.52	12.23	12.29	12.29	-1.68%	490,954
May 12, 2025	12.57	12.57	12.40	12.50	12.42	1.05%	314,330
May 9, 2025	12.30	12.40	12.30	12.37	12.29	0.65%	106,193
May 8, 2025	12.40	12.45	12.21	12.29	12.21	-0.57%	225,690
May 7, 2025	12.35	12.49	12.34	12.36	12.28	-0.16%	188,608
May 6, 2025	12.44	12.49	12.31	12.38	12.30	-0.88%	240,272
May 5, 2025	12.45	12.54	12.35	12.49	12.41	0.24%	201,931
May 2, 2025	12.40	12.55	12.40	12.46	12.38	1.05%	202,750
May 1, 2025	12.36	12.40	12.24	12.33	12.25	0.98%	300,667
Apr 30, 2025	12.09	12.25	11.96	12.21	12.13	0.74%	436,183
Apr 29, 2025	12.00	12.15	11.98	12.12	12.04	1.17%	409,147
Apr 28, 2025	11.97	12.00	11.89	11.98	11.90	0.84%	186,725
Apr 25, 2025	11.86	12.00	11.82	11.88	11.80	-0.08%	236,659
Apr 24, 2025	11.82	11.99	11.80	11.89	11.81	0.59%	261,085
Apr 23, 2025	11.93	12.13	11.79	11.82	11.74	0.77%	295,986
Apr 22, 2025	11.55	11.86	11.55	11.73	11.65	1.91%	294,094
Apr 21, 2025	11.63	11.71	11.38	11.51	11.44	-1.88%	365,308
Apr 17, 2025	11.60	11.86	11.60	11.73	11.65	1.30%	1,008,458
Apr 16, 2025	11.65	11.84	11.55	11.58	11.51	-0.69%	586,155
Apr 15, 2025	11.63	11.80	11.63	11.66	11.59	0.43%	253,679
Apr 14, 2025	11.49	11.70	11.46	11.61	11.54	2.20%	326,722
Apr 11, 2025	11.15	11.40	10.99	11.36	11.29	2.34%	272,940
Apr 10, 2025	11.24	11.37	10.88	11.10	11.03	-2.46%	384,128
Apr 9, 2025	10.57	11.49	10.39	11.38	11.31	5.18%	807,579
Apr 8, 2025	11.47	11.47	10.65	10.82	10.75	-2.52%	674,606
Apr 7, 2025	11.33	11.48	10.56	11.10	10.95	-4.23%	956,415
Apr 4, 2025	12.25	12.30	11.53	11.59	11.43	-6.15%	923,564
Apr 3, 2025	12.38	12.60	12.34	12.35	12.18	-2.83%	516,886
Apr 2, 2025	12.63	12.79	12.56	12.71	12.54	0.63%	193,078
Apr 1, 2025	12.63	12.72	12.49	12.63	12.46	0.56%	390,206
Mar 31, 2025	12.53	12.66	12.48	12.56	12.39	0.56%	329,613
Mar 28, 2025	12.37	12.50	12.35	12.49	12.32	0.97%	268,826
Mar 27, 2025	12.39	12.50	12.34	12.37	12.20	-0.16%	195,342
Mar 26, 2025	12.39	12.46	12.29	12.39	12.22	0.32%	263,953
Mar 25, 2025	12.56	12.60	12.32	12.35	12.18	-1.67%	373,246
Mar 24, 2025	12.53	12.64	12.49	12.56	12.39	0.72%	304,955
Mar 21, 2025	12.55	12.58	12.40	12.47	12.30	-1.19%	176,300
Mar 20, 2025	12.59	12.66	12.52	12.62	12.45	-	224,466
Mar 19, 2025	12.56	12.72	12.54	12.62	12.45	0.32%	240,909
Mar 18, 2025	12.50	12.75	12.46	12.58	12.41	-0.24%	286,004
Mar 17, 2025	12.33	12.71	12.32	12.61	12.44	1.53%	365,842
Mar 14, 2025	12.22	12.47	12.22	12.42	12.25	1.64%	329,234
Mar 13, 2025	12.38	12.50	12.21	12.22	12.05	-1.93%	370,761
Mar 12, 2025	12.51	12.65	12.39	12.46	12.29	-0.40%	311,654
Mar 11, 2025	12.62	12.74	12.43	12.51	12.34	-1.50%	387,760