RQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	12.34	12.40	12.29	12.36	-	0.59%	76,661
Jun 17, 2025	12.29	12.35	12.22	12.29	12.29	-	286,853
Jun 16, 2025	12.33	12.48	12.29	12.29	12.29	-	197,850
Jun 13, 2025	12.33	12.43	12.22	12.29	12.29	-0.89%	224,515
Jun 12, 2025	12.31	12.44	12.31	12.40	12.40	0.32%	192,371
Jun 11, 2025	12.49	12.53	12.36	12.36	12.36	-0.88%	257,526
Jun 10, 2025	12.44	12.49	12.40	12.47	12.47	-	350,760
Jun 9, 2025	12.50	12.55	12.40	12.47	12.39	-0.32%	284,535
Jun 6, 2025	12.45	12.53	12.44	12.51	12.43	0.56%	219,332
Jun 5, 2025	12.45	12.48	12.38	12.44	12.36	-	225,361
Jun 4, 2025	12.40	12.49	12.39	12.44	12.36	0.08%	195,511
Jun 3, 2025	12.40	12.48	12.31	12.43	12.35	-0.16%	258,095
Jun 2, 2025	12.40	12.48	12.23	12.45	12.37	-	389,164
May 30, 2025	12.49	12.49	12.34	12.45	12.37	0.08%	304,191
May 29, 2025	12.26	12.44	12.22	12.44	12.36	2.05%	313,989
May 28, 2025	12.20	12.24	12.17	12.19	12.11	-0.41%	161,545
May 27, 2025	12.11	12.29	12.09	12.24	12.16	1.66%	275,655
May 23, 2025	11.98	12.09	11.94	12.04	11.96	-0.17%	200,861
May 22, 2025	12.14	12.26	12.00	12.06	11.98	-0.90%	210,474
May 21, 2025	12.50	12.50	12.14	12.17	12.09	-2.80%	318,201
May 20, 2025	12.53	12.55	12.47	12.52	12.44	-0.08%	227,910
May 19, 2025	12.47	12.55	12.38	12.53	12.45	-0.16%	258,416
May 16, 2025	12.36	12.55	12.30	12.55	12.47	2.28%	227,839
May 15, 2025	12.06	12.28	12.06	12.27	12.19	1.91%	210,067
May 14, 2025	12.20	12.20	11.96	12.04	11.96	-2.03%	550,483
May 13, 2025	12.52	12.52	12.23	12.29	12.21	-1.68%	490,954
May 12, 2025	12.57	12.57	12.40	12.50	12.34	1.05%	314,330
May 9, 2025	12.30	12.40	12.30	12.37	12.21	0.65%	106,193
May 8, 2025	12.40	12.45	12.21	12.29	12.13	-0.57%	225,690
May 7, 2025	12.35	12.49	12.34	12.36	12.20	-0.16%	188,608
May 6, 2025	12.44	12.49	12.31	12.38	12.22	-0.88%	240,272
May 5, 2025	12.45	12.54	12.35	12.49	12.33	0.24%	201,931
May 2, 2025	12.40	12.55	12.40	12.46	12.30	1.05%	202,750
May 1, 2025	12.36	12.40	12.24	12.33	12.17	0.98%	300,667
Apr 30, 2025	12.09	12.25	11.96	12.21	12.05	0.74%	436,183
Apr 29, 2025	12.00	12.15	11.98	12.12	11.97	1.17%	409,147
Apr 28, 2025	11.97	12.00	11.89	11.98	11.83	0.84%	186,725
Apr 25, 2025	11.86	12.00	11.82	11.88	11.73	-0.08%	236,659
Apr 24, 2025	11.82	11.99	11.80	11.89	11.74	0.59%	261,085
Apr 23, 2025	11.93	12.13	11.79	11.82	11.67	0.77%	295,986
Apr 22, 2025	11.55	11.86	11.55	11.73	11.58	1.91%	294,094
Apr 21, 2025	11.63	11.71	11.38	11.51	11.36	-1.88%	365,308
Apr 17, 2025	11.60	11.86	11.60	11.73	11.58	1.30%	1,008,458
Apr 16, 2025	11.65	11.84	11.55	11.58	11.43	-0.69%	586,155
Apr 15, 2025	11.63	11.80	11.63	11.66	11.51	0.43%	253,679
Apr 14, 2025	11.49	11.70	11.46	11.61	11.46	2.20%	326,722
Apr 11, 2025	11.15	11.40	10.99	11.36	11.22	2.34%	272,940
Apr 10, 2025	11.24	11.37	10.88	11.10	10.96	-2.46%	384,128
Apr 9, 2025	10.57	11.49	10.39	11.38	11.23	5.18%	807,579
Apr 8, 2025	11.47	11.47	10.65	10.82	10.68	-2.52%	674,606