RBGLY(RBGLY)
RBGLY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $13.72 | $13.82 | $13.63 | $13.72 | 1.35M |
| 7/17/2026 | $13.76 | $13.88 | $13.69 | $13.75 | 715,918 |
| 7/16/2026 | $13.57 | $13.88 | $13.57 | $13.88 | 304,700 |
| 7/15/2026 | $13.32 | $13.63 | $13.32 | $13.58 | 587,900 |
| 7/14/2026 | $13.45 | $13.48 | $13.35 | $13.36 | 448,936 |
| 7/13/2026 | $13.57 | $13.68 | $13.51 | $13.52 | 390,534 |
| 7/10/2026 | $13.51 | $13.64 | $13.48 | $13.56 | 303,900 |
| 7/9/2026 | $13.49 | $13.54 | $13.44 | $13.47 | 280,244 |
| 7/8/2026 | $13.59 | $13.64 | $13.50 | $13.56 | 553,207 |
| 7/7/2026 | $14.13 | $14.13 | $13.93 | $13.95 | 939,100 |
| 7/6/2026 | $13.76 | $13.78 | $13.61 | $13.76 | 655,100 |
| 7/2/2026 | $13.67 | $14.05 | $13.66 | $13.99 | 476,042 |
| 7/1/2026 | $13.21 | $13.37 | $13.18 | $13.35 | 263,900 |
| 6/30/2026 | $13.16 | $13.19 | $13.06 | $13.10 | 413,170 |
| 6/29/2026 | $13.19 | $13.27 | $13.15 | $13.22 | 776,799 |
| 6/26/2026 | $13.03 | $13.20 | $13.03 | $13.10 | 813,043 |
| 6/25/2026 | $12.78 | $12.88 | $12.77 | $12.81 | 445,882 |
| 6/24/2026 | $12.54 | $12.70 | $12.53 | $12.66 | 567,000 |
| 6/23/2026 | $12.35 | $12.42 | $12.33 | $12.41 | 1.02M |
| 6/22/2026 | $12.24 | $12.38 | $12.23 | $12.33 | 1.19M |
| 6/18/2026 | $12.25 | $12.45 | $12.25 | $12.44 | 782,132 |
| 6/17/2026 | $12.45 | $12.49 | $12.29 | $12.33 | 1.02M |
| 6/16/2026 | $12.58 | $12.65 | $12.44 | $12.54 | 578,933 |
| 6/15/2026 | $12.67 | $12.69 | $12.43 | $12.51 | 780,700 |
| 6/12/2026 | $12.64 | $12.65 | $12.54 | $12.63 | 2.89M |
| 6/11/2026 | $12.48 | $12.56 | $12.33 | $12.56 | 1.41M |
| 6/10/2026 | $12.44 | $12.64 | $12.42 | $12.59 | 477,900 |
| 6/9/2026 | $12.31 | $12.43 | $12.27 | $12.39 | 802,500 |
| 6/8/2026 | $12.17 | $12.32 | $12.08 | $12.25 | 4.66M |
| 6/5/2026 | $12.25 | $12.41 | $12.24 | $12.28 | 1.94M |
| 6/4/2026 | $12.23 | $12.26 | $12.08 | $12.16 | 1.22M |
| 6/3/2026 | $12.12 | $12.19 | $12.09 | $12.13 | 808,000 |
| 6/2/2026 | $12.07 | $12.18 | $12.02 | $12.14 | 771,300 |
| 6/1/2026 | $12.24 | $12.25 | $12.13 | $12.19 | 785,042 |
| 5/29/2026 | $12.61 | $12.63 | $12.43 | $12.43 | 1.44M |
| 5/28/2026 | $12.77 | $12.87 | $12.71 | $12.78 | 557,900 |
| 5/27/2026 | $12.91 | $13.00 | $12.88 | $12.94 | 329,400 |
| 5/26/2026 | $12.82 | $12.83 | $12.61 | $12.65 | 451,619 |
| 5/22/2026 | $12.75 | $12.82 | $12.63 | $12.70 | 318,322 |
| 5/21/2026 | $12.69 | $12.90 | $12.61 | $12.90 | 341,100 |
| 5/20/2026 | $12.61 | $12.84 | $12.57 | $12.81 | 388,930 |
| 5/19/2026 | $12.73 | $12.94 | $12.69 | $12.87 | 476,332 |
| 5/18/2026 | $12.55 | $12.80 | $12.55 | $12.78 | 792,200 |
| 5/15/2026 | $12.31 | $12.40 | $12.27 | $12.36 | 832,100 |
| 5/14/2026 | $12.43 | $12.44 | $12.31 | $12.31 | 1.00M |
| 5/13/2026 | $12.33 | $12.44 | $12.29 | $12.37 | 529,800 |
| 5/12/2026 | $12.46 | $12.53 | $12.40 | $12.53 | 707,513 |
| 5/11/2026 | $12.66 | $12.66 | $12.44 | $12.44 | 585,101 |
| 5/8/2026 | $12.86 | $12.90 | $12.78 | $12.89 | 974,500 |
| 5/7/2026 | $12.93 | $12.96 | $12.80 | $12.84 | 1.38M |
| 5/6/2026 | $12.97 | $13.02 | $12.85 | $13.00 | 829,400 |
| 5/5/2026 | $12.58 | $12.68 | $12.51 | $12.65 | 626,500 |
| 5/4/2026 | $12.93 | $12.93 | $12.73 | $12.77 | 561,700 |
| 5/1/2026 | $12.84 | $13.02 | $12.82 | $12.87 | 565,131 |
| 4/30/2026 | $12.76 | $12.88 | $12.73 | $12.83 | 2.75M |
| 4/29/2026 | $12.70 | $12.88 | $12.58 | $12.66 | 1.69M |
| 4/28/2026 | $12.91 | $12.95 | $12.84 | $12.90 | 771,929 |
| 4/27/2026 | $12.91 | $12.99 | $12.85 | $12.91 | 999,210 |
| 4/24/2026 | $13.01 | $13.09 | $12.98 | $13.05 | 1.74M |
| 4/23/2026 | $12.88 | $13.12 | $12.85 | $12.98 | 1.75M |
| 4/22/2026 | $12.59 | $12.82 | $12.58 | $12.82 | 773,242 |
| 4/21/2026 | $13.70 | $13.72 | $13.31 | $13.39 | 625,000 |