RQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.23	13.35	13.15	13.28	13.28	-0.75%	258,384
Nov 19, 2024	13.09	13.41	13.03	13.38	13.38	1.29%	262,226
Nov 18, 2024	12.95	13.25	12.95	13.21	13.21	2.01%	257,976
Nov 15, 2024	12.91	13.01	12.90	12.95	12.95	-0.08%	204,163
Nov 14, 2024	13.12	13.12	12.96	12.96	12.96	-1.22%	315,000
Nov 13, 2024	13.17	13.24	13.06	13.12	13.12	-	420,922
Nov 12, 2024	13.26	13.33	13.09	13.12	13.12	-2.09%	269,166
Nov 11, 2024	13.73	13.78	13.37	13.40	13.32	-1.98%	419,521
Nov 8, 2024	13.47	13.78	13.46	13.67	13.59	1.79%	281,637
Nov 7, 2024	13.11	13.43	13.10	13.43	13.35	2.68%	368,307
Nov 6, 2024	13.58	13.67	12.94	13.08	13.00	-2.90%	664,382
Nov 5, 2024	13.37	13.47	13.33	13.47	13.39	1.66%	227,815
Nov 4, 2024	13.25	13.43	13.22	13.25	13.17	0.23%	275,578
Nov 1, 2024	13.49	13.57	13.22	13.22	13.14	-1.93%	384,920
Oct 31, 2024	13.72	13.72	13.47	13.48	13.40	-1.75%	354,840
Oct 30, 2024	13.60	13.82	13.60	13.72	13.64	1.48%	231,053
Oct 29, 2024	13.73	13.75	13.52	13.52	13.44	-1.74%	179,896
Oct 28, 2024	13.94	13.95	13.73	13.76	13.68	-0.58%	215,213
Oct 25, 2024	13.98	14.03	13.82	13.84	13.76	-0.14%	213,469
Oct 24, 2024	13.87	13.93	13.82	13.86	13.78	0.43%	238,528
Oct 23, 2024	13.72	13.89	13.72	13.80	13.72	-0.07%	240,589
Oct 22, 2024	13.71	13.84	13.68	13.81	13.73	0.29%	163,535
Oct 21, 2024	14.03	14.06	13.76	13.77	13.69	-1.99%	294,774
Oct 18, 2024	14.06	14.11	14.01	14.05	13.97	-0.28%	191,163
Oct 17, 2024	14.16	14.16	14.00	14.09	14.01	-0.35%	203,327
Oct 16, 2024	14.03	14.20	14.03	14.14	14.05	1.43%	346,303
Oct 15, 2024	13.85	14.04	13.85	13.94	13.86	0.58%	465,740
Oct 14, 2024	13.69	13.88	13.69	13.86	13.70	1.39%	315,653
Oct 11, 2024	13.62	13.74	13.61	13.67	13.51	0.51%	184,326
Oct 10, 2024	13.66	13.73	13.59	13.60	13.44	-0.73%	304,575
Oct 9, 2024	13.65	13.72	13.62	13.70	13.54	0.37%	186,351
Oct 8, 2024	13.59	13.66	13.57	13.65	13.49	0.66%	163,733
Oct 7, 2024	13.66	13.70	13.45	13.56	13.40	-1.53%	429,530
Oct 4, 2024	13.76	13.79	13.62	13.77	13.61	-0.15%	212,296
Oct 3, 2024	14.00	14.00	13.76	13.79	13.63	-1.36%	293,444
Oct 2, 2024	13.99	14.06	13.94	13.98	13.82	-0.57%	244,933
Oct 1, 2024	14.22	14.23	14.05	14.06	13.90	-0.78%	324,159
Sep 30, 2024	14.05	14.22	13.98	14.17	14.00	0.71%	457,027
Sep 27, 2024	14.00	14.17	14.00	14.07	13.91	0.64%	298,050
Sep 26, 2024	14.10	14.13	13.93	13.98	13.82	-0.64%	328,520
Sep 25, 2024	14.15	14.17	14.02	14.07	13.91	-0.85%	176,824
Sep 24, 2024	14.00	14.21	13.95	14.19	14.02	1.43%	303,545
Sep 23, 2024	13.74	13.99	13.71	13.99	13.83	1.82%	254,994
Sep 20, 2024	13.85	13.90	13.66	13.74	13.58	-1.08%	408,997
Sep 19, 2024	14.14	14.19	13.84	13.89	13.73	-1.07%	473,690
Sep 18, 2024	14.09	14.18	14.03	14.04	13.88	-0.35%	257,466
Sep 17, 2024	14.38	14.41	14.07	14.09	13.93	-1.61%	330,343
Sep 16, 2024	14.13	14.34	14.12	14.32	14.15	1.63%	276,950
Sep 13, 2024	14.05	14.16	14.05	14.09	13.93	0.50%	329,273
Sep 12, 2024	13.94	14.04	13.92	14.02	13.86	0.32%	328,865
Sep 11, 2024	13.86	13.98	13.75	13.98	13.81	0.54%	224,879
Sep 10, 2024	13.84	13.92	13.79	13.90	13.74	-0.22%	294,525
Sep 9, 2024	13.80	13.93	13.73	13.93	13.69	1.68%	335,388
Sep 6, 2024	13.75	13.78	13.61	13.70	13.46	-0.22%	212,737
Sep 5, 2024	13.76	13.86	13.71	13.73	13.49	0.07%	309,333
Sep 4, 2024	13.66	13.87	13.66	13.72	13.48	-	435,265
Sep 3, 2024	13.62	13.80	13.55	13.72	13.48	1.63%	551,465
Aug 30, 2024	13.50	13.60	13.37	13.50	13.27	0.07%	462,373
Aug 29, 2024	13.40	13.49	13.33	13.49	13.26	1.20%	361,239
Aug 28, 2024	13.33	13.45	13.32	13.33	13.10	-0.52%	271,394
Aug 27, 2024	13.42	13.43	13.33	13.40	13.17	-0.15%	358,146
Aug 26, 2024	13.32	13.50	13.25	13.42	13.19	0.83%	445,999
Aug 23, 2024	12.96	13.31	12.95	13.31	13.08	2.78%	409,360
Aug 22, 2024	12.90	12.99	12.89	12.95	12.73	0.19%	265,142
Aug 21, 2024	12.94	12.98	12.81	12.93	12.70	0.43%	342,212
Aug 20, 2024	12.97	12.97	12.83	12.87	12.65	-	238,441
Aug 19, 2024	12.66	13.00	12.66	12.87	12.65	1.42%	594,867
Aug 16, 2024	12.70	12.71	12.59	12.69	12.47	-	239,188
Aug 15, 2024	12.72	12.73	12.58	12.69	12.47	0.24%	333,278
Aug 14, 2024	12.59	12.72	12.55	12.66	12.44	0.40%	393,204
Aug 13, 2024	12.52	12.64	12.51	12.61	12.39	0.40%	292,821
Aug 12, 2024	12.65	12.65	12.45	12.56	12.26	-0.32%	401,312
Aug 9, 2024	12.51	12.63	12.40	12.60	12.30	0.96%	211,660
Aug 8, 2024	12.41	12.53	12.38	12.48	12.19	0.56%	233,093
Aug 7, 2024	12.68	12.75	12.40	12.41	12.12	-0.40%	388,077
Aug 6, 2024	12.21	12.61	12.17	12.46	12.17	2.98%	364,071
Aug 5, 2024	12.42	12.55	11.89	12.10	11.82	-5.54%	1,130,206
Aug 2, 2024	12.73	12.87	12.67	12.81	12.51	0.63%	475,058
Aug 1, 2024	12.60	12.80	12.59	12.73	12.43	1.11%	456,326
Jul 31, 2024	12.73	12.73	12.52	12.59	12.29	-0.08%	655,317
Jul 30, 2024	12.43	12.62	12.40	12.60	12.30	1.29%	571,459
Jul 29, 2024	12.34	12.45	12.22	12.44	12.15	1.14%	234,309
Jul 26, 2024	12.24	12.33	12.21	12.30	12.01	0.90%	283,951
Jul 25, 2024	12.23	12.39	12.14	12.19	11.90	-0.33%	314,618
Jul 24, 2024	12.41	12.45	12.22	12.23	11.94	-1.53%	378,029
Jul 23, 2024	12.45	12.50	12.37	12.42	12.13	-0.08%	400,226
Jul 22, 2024	12.30	12.44	12.21	12.43	12.14	1.72%	553,752
Jul 19, 2024	12.21	12.28	12.14	12.22	11.93	-0.08%	240,332
Jul 18, 2024	12.29	12.42	12.17	12.23	11.94	-0.57%	446,061
Jul 17, 2024	12.16	12.34	12.16	12.30	12.01	0.65%	453,680
Jul 16, 2024	12.07	12.22	12.07	12.22	11.93	1.08%	475,361
Jul 15, 2024	12.04	12.12	11.99	12.09	11.73	0.83%	494,015
Jul 12, 2024	12.11	12.13	11.98	11.99	11.63	-0.42%	1,128,902
Jul 11, 2024	11.87	12.21	11.87	12.04	11.68	2.03%	881,716
Jul 10, 2024	11.75	11.82	11.71	11.80	11.45	0.51%	290,490
Jul 9, 2024	11.65	11.79	11.55	11.74	11.39	0.51%	609,250
Jul 8, 2024	11.63	11.71	11.59	11.68	11.33	0.26%	351,310
Jul 5, 2024	11.65	11.69	11.61	11.65	11.30	-0.09%	289,246
Jul 3, 2024	11.68	11.69	11.60	11.66	11.31	0.34%	194,832
Jul 2, 2024	11.56	11.67	11.56	11.62	11.27	0.43%	278,315