RQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.96	13.00	12.86	12.90	12.90	-0.46%	261,281
Feb 20, 2025	12.92	13.00	12.87	12.96	12.96	0.08%	288,498
Feb 19, 2025	12.83	12.98	12.78	12.95	12.95	0.15%	355,087
Feb 18, 2025	12.87	12.97	12.81	12.93	12.93	0.31%	356,076
Feb 14, 2025	12.96	13.05	12.84	12.89	12.89	-0.15%	254,610
Feb 13, 2025	12.82	12.93	12.79	12.91	12.91	0.78%	227,698
Feb 12, 2025	12.78	12.89	12.64	12.81	12.81	-0.85%	265,888
Feb 11, 2025	12.81	12.93	12.80	12.92	12.92	-0.08%	301,791
Feb 10, 2025	12.95	13.00	12.89	12.93	12.85	-0.08%	330,008
Feb 7, 2025	13.01	13.05	12.90	12.94	12.86	-0.54%	269,106
Feb 6, 2025	12.94	13.03	12.93	13.01	12.93	0.85%	274,425
Feb 5, 2025	12.78	12.92	12.78	12.90	12.82	0.94%	289,425
Feb 4, 2025	12.73	12.83	12.67	12.78	12.70	-0.16%	273,873
Feb 3, 2025	12.61	12.83	12.53	12.80	12.72	0.08%	487,263
Jan 31, 2025	12.83	12.92	12.70	12.79	12.71	0.31%	440,565
Jan 30, 2025	12.66	12.83	12.62	12.75	12.67	1.19%	468,058
Jan 29, 2025	12.75	12.79	12.50	12.60	12.52	-0.94%	289,674
Jan 28, 2025	12.90	12.90	12.69	12.72	12.64	-1.70%	292,042
Jan 27, 2025	12.84	12.94	12.76	12.94	12.86	0.94%	411,172
Jan 24, 2025	12.83	12.92	12.74	12.82	12.74	-0.16%	344,296
Jan 23, 2025	12.80	12.84	12.63	12.84	12.76	0.31%	359,055
Jan 22, 2025	12.97	12.97	12.78	12.80	12.72	-1.23%	454,788
Jan 21, 2025	12.71	12.97	12.71	12.96	12.88	1.97%	480,063
Jan 17, 2025	12.79	12.84	12.68	12.71	12.63	0.71%	407,765
Jan 16, 2025	12.42	12.64	12.41	12.62	12.54	0.80%	415,156
Jan 15, 2025	12.45	12.55	12.29	12.52	12.44	1.87%	676,568
Jan 14, 2025	12.18	12.32	12.17	12.29	12.21	-0.08%	425,616
Jan 13, 2025	12.00	12.31	12.00	12.30	12.15	2.16%	809,549
Jan 10, 2025	12.17	12.22	12.03	12.04	11.89	-2.27%	380,281
Jan 8, 2025	12.21	12.32	12.10	12.32	12.17	1.07%	316,193
Jan 7, 2025	12.33	12.47	12.12	12.19	12.04	-0.73%	493,778
Jan 6, 2025	12.37	12.47	12.24	12.28	12.13	-	481,317
Jan 3, 2025	12.21	12.30	12.16	12.28	12.13	0.57%	254,833
Jan 2, 2025	12.35	12.35	12.16	12.21	12.06	-0.25%	318,161
Dec 31, 2024	12.29	12.37	12.13	12.24	12.09	0.49%	421,887
Dec 30, 2024	12.15	12.23	12.02	12.18	12.03	-0.49%	596,650
Dec 27, 2024	12.38	12.45	12.22	12.24	12.09	-1.05%	485,539
Dec 26, 2024	12.30	12.39	12.26	12.37	12.21	0.24%	351,419
Dec 24, 2024	12.21	12.36	12.16	12.34	12.19	1.06%	157,851
Dec 23, 2024	12.22	12.24	12.06	12.21	12.06	0.25%	342,373
Dec 20, 2024	11.96	12.30	11.92	12.18	12.03	2.27%	446,172
Dec 19, 2024	12.20	12.25	11.89	11.91	11.76	-1.57%	476,943
Dec 18, 2024	12.67	12.69	12.08	12.10	11.95	-3.82%	472,387
Dec 17, 2024	12.79	12.79	12.51	12.58	12.42	-1.80%	466,553
Dec 16, 2024	12.94	12.94	12.77	12.81	12.65	-0.16%	544,152
Dec 13, 2024	12.82	12.98	12.81	12.83	12.67	-0.47%	304,977
Dec 12, 2024	12.92	13.04	12.86	12.89	12.73	-0.15%	285,779
Dec 11, 2024	13.04	13.14	12.90	12.91	12.75	-0.77%	340,451
Dec 10, 2024	13.26	13.31	13.00	13.01	12.85	-2.40%	320,328
Dec 9, 2024	13.30	13.39	13.28	13.33	13.08	-0.15%	283,454
Dec 6, 2024	13.59	13.59	13.30	13.35	13.10	-0.96%	404,694
Dec 5, 2024	13.63	13.64	13.45	13.48	13.23	-0.44%	258,967
Dec 4, 2024	13.56	13.62	13.50	13.54	13.29	-0.59%	220,837
Dec 3, 2024	13.70	13.74	13.62	13.62	13.37	-0.37%	300,041
Dec 2, 2024	13.87	13.93	13.65	13.67	13.42	-1.87%	358,378
Nov 29, 2024	14.00	14.05	13.90	13.93	13.67	-	224,143
Nov 27, 2024	13.74	13.95	13.72	13.93	13.67	1.90%	225,315
Nov 26, 2024	13.61	13.67	13.55	13.67	13.42	0.22%	203,905
Nov 25, 2024	13.73	13.81	13.51	13.64	13.39	0.07%	473,214
Nov 22, 2024	13.53	13.69	13.52	13.63	13.38	1.34%	232,309
Nov 21, 2024	13.29	13.48	13.29	13.45	13.20	1.28%	203,876
Nov 20, 2024	13.23	13.35	13.15	13.28	13.03	-0.75%	258,384
Nov 19, 2024	13.09	13.41	13.03	13.38	13.13	1.29%	262,226
Nov 18, 2024	12.95	13.25	12.95	13.21	12.96	2.01%	257,976
Nov 15, 2024	12.91	13.01	12.90	12.95	12.71	-0.08%	204,163
Nov 14, 2024	13.12	13.12	12.96	12.96	12.72	-1.22%	315,000
Nov 13, 2024	13.17	13.24	13.06	13.12	12.88	-	420,922
Nov 12, 2024	13.26	13.33	13.09	13.12	12.88	-2.09%	269,166
Nov 11, 2024	13.73	13.78	13.37	13.40	13.07	-1.98%	419,521
Nov 8, 2024	13.47	13.78	13.46	13.67	13.33	1.79%	281,637
Nov 7, 2024	13.11	13.43	13.10	13.43	13.10	2.68%	368,307
Nov 6, 2024	13.58	13.67	12.94	13.08	12.76	-2.90%	664,382
Nov 5, 2024	13.37	13.47	13.33	13.47	13.14	1.66%	227,815
Nov 4, 2024	13.25	13.43	13.22	13.25	12.93	0.23%	275,578
Nov 1, 2024	13.49	13.57	13.22	13.22	12.90	-1.93%	384,920
Oct 31, 2024	13.72	13.72	13.47	13.48	13.15	-1.75%	354,840
Oct 30, 2024	13.60	13.82	13.60	13.72	13.38	1.48%	231,053
Oct 29, 2024	13.73	13.75	13.52	13.52	13.19	-1.74%	179,896
Oct 28, 2024	13.94	13.95	13.73	13.76	13.42	-0.58%	215,213
Oct 25, 2024	13.98	14.03	13.82	13.84	13.50	-0.14%	213,469
Oct 24, 2024	13.87	13.93	13.82	13.86	13.52	0.43%	238,528
Oct 23, 2024	13.72	13.89	13.72	13.80	13.46	-0.07%	240,589
Oct 22, 2024	13.71	13.84	13.68	13.81	13.47	0.29%	163,535
Oct 21, 2024	14.03	14.06	13.76	13.77	13.43	-1.99%	294,774
Oct 18, 2024	14.06	14.11	14.01	14.05	13.71	-0.28%	191,163
Oct 17, 2024	14.16	14.16	14.00	14.09	13.74	-0.35%	203,327
Oct 16, 2024	14.03	14.20	14.03	14.14	13.79	1.43%	346,303
Oct 15, 2024	13.85	14.04	13.85	13.94	13.60	0.58%	465,740
Oct 14, 2024	13.69	13.88	13.69	13.86	13.44	1.39%	315,653
Oct 11, 2024	13.62	13.74	13.61	13.67	13.26	0.51%	184,326
Oct 10, 2024	13.66	13.73	13.59	13.60	13.19	-0.73%	304,575
Oct 9, 2024	13.65	13.72	13.62	13.70	13.29	0.37%	186,351
Oct 8, 2024	13.59	13.66	13.57	13.65	13.24	0.66%	163,733
Oct 7, 2024	13.66	13.70	13.45	13.56	13.15	-1.53%	429,530
Oct 4, 2024	13.76	13.79	13.62	13.77	13.36	-0.15%	212,296
Oct 3, 2024	14.00	14.00	13.76	13.79	13.38	-1.36%	293,444
Oct 2, 2024	13.99	14.06	13.94	13.98	13.56	-0.57%	244,933
Oct 1, 2024	14.22	14.23	14.05	14.06	13.64	-0.78%	324,159
Sep 30, 2024	14.05	14.22	13.98	14.17	13.74	0.71%	457,027
Sep 27, 2024	14.00	14.17	14.00	14.07	13.65	0.64%	298,050