RQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.07	12.16	12.01	12.15	12.15	0.83%	485,805
Jan 22, 2026	12.16	12.23	12.04	12.05	12.05	-0.90%	545,027
Jan 21, 2026	12.13	12.25	12.05	12.16	12.16	0.75%	665,420
Jan 20, 2026	12.15	12.21	12.03	12.07	12.07	-1.55%	487,055
Jan 16, 2026	12.16	12.29	12.12	12.26	12.26	1.24%	1,212,525
Jan 15, 2026	12.06	12.17	12.06	12.11	12.11	0.58%	643,688
Jan 14, 2026	11.94	12.09	11.94	12.04	12.04	0.75%	888,493
Jan 13, 2026	11.81	11.98	11.79	11.95	11.95	0.59%	831,138
Jan 12, 2026	11.79	11.95	11.78	11.88	11.79	1.02%	845,905
Jan 9, 2026	11.75	11.80	11.71	11.76	11.67	0.51%	541,546
Jan 8, 2026	11.54	11.72	11.50	11.70	11.61	1.12%	517,915
Jan 7, 2026	11.78	11.80	11.57	11.57	11.48	-1.70%	855,109
Jan 6, 2026	11.66	11.80	11.54	11.77	11.68	1.03%	1,034,188
Jan 5, 2026	11.53	11.66	11.45	11.65	11.56	1.66%	1,313,012
Jan 2, 2026	11.48	11.50	11.37	11.46	11.37	0.35%	726,140
Dec 31, 2025	11.59	11.60	11.42	11.42	11.33	-1.30%	907,674
Dec 30, 2025	11.55	11.59	11.50	11.57	11.48	0.52%	879,188
Dec 29, 2025	11.54	11.60	11.48	11.51	11.42	-1.20%	758,867
Dec 26, 2025	11.63	11.65	11.60	11.65	11.43	0.17%	490,607
Dec 24, 2025	11.54	11.64	11.52	11.63	11.41	1.31%	275,609
Dec 23, 2025	11.48	11.53	11.46	11.48	11.27	-0.17%	714,877
Dec 22, 2025	11.45	11.54	11.41	11.50	11.29	0.44%	719,318
Dec 19, 2025	11.45	11.52	11.44	11.45	11.24	-	628,639
Dec 18, 2025	11.47	11.50	11.42	11.45	11.24	0.17%	734,962
Dec 17, 2025	11.43	11.48	11.40	11.43	11.22	0.62%	685,725
Dec 16, 2025	11.38	11.44	11.34	11.36	11.15	-0.70%	856,807
Dec 15, 2025	11.46	11.48	11.30	11.44	11.23	0.44%	1,232,633
Dec 12, 2025	11.36	11.50	11.35	11.39	11.18	-	569,764
Dec 11, 2025	11.39	11.47	11.37	11.39	11.18	-0.09%	769,952
Dec 10, 2025	11.43	11.54	11.39	11.40	11.19	-0.35%	788,459
Dec 9, 2025	11.55	11.65	11.43	11.44	11.23	-1.55%	735,346
Dec 8, 2025	11.78	11.78	11.60	11.62	11.32	-0.85%	714,965
Dec 5, 2025	11.75	11.82	11.70	11.72	11.42	-0.09%	420,723
Dec 4, 2025	11.80	11.86	11.70	11.73	11.43	-0.42%	601,856
Dec 3, 2025	11.82	11.90	11.78	11.78	11.48	-0.17%	359,848
Dec 2, 2025	11.94	11.94	11.78	11.80	11.50	-0.51%	463,104
Dec 1, 2025	12.00	12.00	11.85	11.86	11.56	-1.25%	493,983
Nov 28, 2025	12.03	12.04	11.93	12.01	11.70	0.59%	302,604
Nov 26, 2025	11.81	11.98	11.78	11.94	11.64	1.44%	343,644
Nov 25, 2025	11.74	11.85	11.71	11.77	11.47	0.60%	388,675
Nov 24, 2025	11.67	11.70	11.57	11.70	11.40	1.12%	474,943
Nov 21, 2025	11.45	11.62	11.45	11.57	11.28	1.14%	539,689
Nov 20, 2025	11.56	11.66	11.43	11.44	11.15	-0.52%	403,142
Nov 19, 2025	11.73	11.74	11.49	11.50	11.21	-1.37%	442,194
Nov 18, 2025	11.68	11.74	11.58	11.66	11.36	0.09%	445,073
Nov 17, 2025	11.87	11.88	11.63	11.65	11.35	-1.35%	532,606
Nov 14, 2025	11.84	11.88	11.76	11.81	11.51	-	468,238
Nov 13, 2025	11.97	12.03	11.81	11.81	11.51	-1.83%	335,387
Nov 12, 2025	12.15	12.17	12.03	12.03	11.72	-1.23%	294,849
Nov 11, 2025	12.05	12.22	12.05	12.18	11.79	0.83%	242,262