RQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.30	13.38	13.16	13.19	-	-1.12%	147,331
May 29, 2026	13.46	13.46	13.21	13.34	13.34	-0.30%	437,003
May 28, 2026	13.37	13.44	13.29	13.38	13.38	0.60%	342,199
May 27, 2026	13.37	13.50	13.30	13.30	13.30	-0.52%	202,663
May 26, 2026	13.35	13.48	13.27	13.37	13.37	0.38%	355,534
May 22, 2026	13.42	13.44	13.26	13.32	13.32	-	185,988
May 21, 2026	13.26	13.35	13.16	13.32	13.32	0.30%	219,205
May 20, 2026	13.12	13.31	13.12	13.28	13.28	1.68%	302,605
May 19, 2026	12.98	13.21	12.90	13.06	13.06	0.15%	231,095
May 18, 2026	12.90	13.14	12.90	13.04	13.04	0.85%	256,550
May 15, 2026	13.11	13.14	12.89	12.93	12.93	-2.12%	382,123
May 14, 2026	13.26	13.36	13.18	13.21	13.21	-0.08%	244,943
May 13, 2026	13.31	13.32	13.16	13.22	13.22	-0.75%	278,869
May 12, 2026	13.33	13.41	13.26	13.32	13.32	-0.08%	236,259
May 11, 2026	13.46	13.55	13.40	13.42	13.33	-0.07%	277,440
May 8, 2026	13.40	13.57	13.38	13.43	13.34	0.30%	415,752
May 7, 2026	13.44	13.50	13.30	13.39	13.30	-0.22%	184,155
May 6, 2026	13.33	13.50	13.33	13.42	13.33	0.98%	270,772
May 5, 2026	13.23	13.34	13.20	13.29	13.20	0.61%	254,856
May 4, 2026	13.41	13.44	13.19	13.21	13.12	-1.49%	379,958
May 1, 2026	13.40	13.48	13.34	13.41	13.32	0.15%	335,975
Apr 30, 2026	13.14	13.39	13.07	13.39	13.30	1.98%	413,216
Apr 29, 2026	13.07	13.17	13.03	13.13	13.04	0.31%	274,280
Apr 28, 2026	13.00	13.11	12.93	13.09	13.00	0.85%	187,315
Apr 27, 2026	13.00	13.06	12.97	12.98	12.89	-0.54%	268,961
Apr 24, 2026	13.03	13.13	13.01	13.05	12.96	0.15%	196,515
Apr 23, 2026	12.94	13.04	12.86	13.03	12.94	1.01%	277,007
Apr 22, 2026	13.13	13.22	12.85	12.90	12.81	-1.45%	290,380
Apr 21, 2026	13.33	13.33	13.05	13.09	13.00	-1.73%	299,027
Apr 20, 2026	13.27	13.34	13.22	13.32	13.23	-0.15%	320,431
Apr 17, 2026	13.15	13.34	13.15	13.34	13.25	1.91%	325,934
Apr 16, 2026	12.97	13.09	12.95	13.09	13.00	1.39%	368,719
Apr 15, 2026	12.94	12.94	12.85	12.91	12.82	0.08%	228,885
Apr 14, 2026	12.74	12.94	12.74	12.90	12.81	1.10%	332,045
Apr 13, 2026	12.85	12.87	12.71	12.85	12.67	-0.23%	404,646
Apr 10, 2026	12.88	12.95	12.84	12.88	12.70	0.31%	299,951
Apr 9, 2026	12.60	12.93	12.60	12.84	12.66	1.58%	248,992
Apr 8, 2026	12.66	12.73	12.62	12.64	12.47	1.77%	301,257
Apr 7, 2026	12.47	12.50	12.35	12.42	12.25	-0.24%	219,736
Apr 6, 2026	12.38	12.47	12.32	12.45	12.28	0.97%	346,282
Apr 2, 2026	12.10	12.37	12.06	12.33	12.16	1.15%	228,761
Apr 1, 2026	12.12	12.24	12.10	12.19	12.02	1.16%	318,216
Mar 31, 2026	12.01	12.20	11.90	12.05	11.89	1.52%	760,188
Mar 30, 2026	11.77	11.98	11.77	11.87	11.71	1.45%	353,003
Mar 27, 2026	11.85	11.90	11.69	11.70	11.54	-1.35%	365,861
Mar 26, 2026	11.90	12.04	11.85	11.86	11.70	-0.59%	285,812
Mar 25, 2026	12.00	12.00	11.86	11.93	11.77	0.34%	308,246
Mar 24, 2026	11.91	12.06	11.86	11.89	11.73	-0.92%	291,943
Mar 23, 2026	12.12	12.20	12.00	12.00	11.84	-0.25%	325,445
Mar 20, 2026	12.49	12.49	11.94	12.03	11.87	-3.45%	476,061