RGCO(RGCO)
RGCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $22.97 | $23.67 | $22.80 | $23.38 | 9,571 |
| 5/19/2026 | $22.29 | $23.99 | $22.29 | $23.21 | 13,300 |
| 5/18/2026 | $22.34 | $23.04 | $22.34 | $22.57 | 9,700 |
| 5/15/2026 | $22.87 | $23.49 | $22.04 | $22.15 | 14,441 |
| 5/14/2026 | $23.23 | $23.45 | $23.13 | $23.13 | 4,600 |
| 5/13/2026 | $23.17 | $23.58 | $23.10 | $23.24 | 8,938 |
| 5/12/2026 | $23.24 | $23.70 | $23.24 | $23.45 | 5,913 |
| 5/11/2026 | $23.47 | $23.50 | $22.94 | $23.05 | 8,323 |
| 5/8/2026 | $23.60 | $23.80 | $23.06 | $23.20 | 13,500 |
| 5/7/2026 | $24.38 | $24.38 | $22.27 | $23.65 | 14,000 |
| 5/6/2026 | $23.38 | $23.38 | $22.68 | $22.68 | 9,242 |
| 5/5/2026 | $23.33 | $23.42 | $22.69 | $23.24 | 11,432 |
| 5/4/2026 | $24.50 | $24.50 | $22.70 | $22.85 | 16,113 |
| 5/1/2026 | $22.92 | $24.45 | $22.63 | $24.40 | 25,942 |
| 4/30/2026 | $22.05 | $22.79 | $21.90 | $22.73 | 15,800 |
| 4/29/2026 | $21.93 | $22.40 | $21.93 | $22.16 | 7,006 |
| 4/28/2026 | $21.85 | $22.56 | $21.85 | $22.24 | 6,000 |
| 4/27/2026 | $21.93 | $22.18 | $21.81 | $21.85 | 6,307 |
| 4/24/2026 | $22.34 | $22.39 | $21.70 | $22.08 | 7,400 |
| 4/23/2026 | $21.41 | $22.68 | $21.41 | $22.68 | 14,100 |
| 4/22/2026 | $21.20 | $22.05 | $21.20 | $21.47 | 7,000 |
| 4/21/2026 | $22.03 | $22.03 | $21.20 | $21.20 | 14,155 |
| 4/20/2026 | $22.39 | $22.70 | $21.88 | $21.88 | 11,900 |
| 4/17/2026 | $22.64 | $22.82 | $21.99 | $22.50 | 8,516 |
| 4/16/2026 | $22.32 | $22.96 | $22.16 | $22.89 | 11,700 |
| 4/15/2026 | $22.78 | $22.78 | $22.39 | $22.45 | 7,800 |
| 4/14/2026 | $23.27 | $23.79 | $22.99 | $22.99 | 5,500 |
| 4/13/2026 | $23.35 | $23.89 | $22.68 | $23.44 | 5,901 |
| 4/10/2026 | $23.20 | $23.23 | $23.17 | $23.17 | 4,500 |
| 4/9/2026 | $23.25 | $24.00 | $22.83 | $23.94 | 15,400 |
| 4/8/2026 | $22.09 | $23.76 | $21.63 | $23.38 | 39,039 |
| 4/7/2026 | $21.78 | $21.80 | $21.63 | $21.63 | 9,700 |
| 4/6/2026 | $21.86 | $22.20 | $21.66 | $21.66 | 9,115 |
| 4/2/2026 | $21.83 | $21.83 | $21.54 | $21.72 | 6,300 |
| 4/1/2026 | $21.99 | $22.25 | $21.65 | $21.65 | 10,945 |
| 3/31/2026 | $22.01 | $22.11 | $21.36 | $22.05 | 8,181 |
| 3/30/2026 | $21.36 | $22.05 | $21.36 | $22.00 | 10,400 |
| 3/27/2026 | $21.29 | $21.59 | $21.06 | $21.18 | 5,900 |
| 3/26/2026 | $21.06 | $21.79 | $21.06 | $21.15 | 7,700 |
| 3/25/2026 | $21.48 | $21.48 | $21.07 | $21.09 | 6,743 |
| 3/24/2026 | $21.57 | $21.59 | $21.35 | $21.53 | 5,700 |
| 3/23/2026 | $21.56 | $22.11 | $21.47 | $21.84 | 11,423 |
| 3/20/2026 | $21.03 | $21.52 | $21.01 | $21.32 | 46,210 |
| 3/19/2026 | $21.06 | $21.22 | $21.01 | $21.01 | 11,199 |
| 3/18/2026 | $21.32 | $22.13 | $21.06 | $21.08 | 18,000 |
| 3/17/2026 | $21.67 | $21.81 | $21.43 | $21.43 | 11,039 |
| 3/16/2026 | $21.75 | $21.99 | $21.63 | $21.96 | 9,000 |
| 3/13/2026 | $21.81 | $22.00 | $21.60 | $21.69 | 9,000 |
| 3/12/2026 | $21.82 | $22.41 | $21.64 | $21.90 | 7,400 |
| 3/11/2026 | $22.32 | $22.45 | $21.93 | $22.20 | 9,114 |
| 3/10/2026 | $22.65 | $22.87 | $22.37 | $22.43 | 11,029 |
| 3/9/2026 | $22.30 | $22.74 | $22.20 | $22.74 | 8,900 |
| 3/6/2026 | $22.29 | $22.62 | $22.04 | $22.50 | 15,400 |
| 3/5/2026 | $22.67 | $22.88 | $22.48 | $22.67 | 21,500 |
| 3/4/2026 | $21.89 | $22.75 | $21.89 | $22.67 | 11,300 |
| 3/3/2026 | $21.91 | $22.65 | $21.91 | $22.34 | 10,325 |
| 3/2/2026 | $21.91 | $22.34 | $21.91 | $22.11 | 7,017 |
| 2/27/2026 | $21.99 | $22.45 | $21.99 | $22.06 | 11,100 |
| 2/26/2026 | $21.92 | $22.45 | $21.71 | $22.26 | 11,301 |
| 2/25/2026 | $21.20 | $21.92 | $21.20 | $21.80 | 10,502 |
| 2/24/2026 | $21.14 | $21.37 | $21.01 | $21.27 | 7,517 |
| 2/23/2026 | $21.18 | $21.40 | $21.05 | $21.05 | 17,532 |
| 2/20/2026 | $20.97 | $21.25 | $20.86 | $21.07 | 7,800 |