RGR(RGR)
RGR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $39.79 | $39.79 | $38.87 | $39.33 | 110,022 |
| 5/19/2026 | $40.05 | $40.40 | $39.39 | $39.39 | 106,400 |
| 5/18/2026 | $39.77 | $40.71 | $39.59 | $40.16 | 143,027 |
| 5/15/2026 | $39.67 | $40.17 | $39.16 | $39.47 | 91,303 |
| 5/14/2026 | $39.67 | $40.26 | $39.34 | $39.87 | 122,600 |
| 5/13/2026 | $38.00 | $39.47 | $37.75 | $39.23 | 199,507 |
| 5/12/2026 | $37.67 | $39.27 | $37.46 | $38.15 | 239,915 |
| 5/11/2026 | $38.82 | $39.04 | $37.26 | $37.58 | 181,300 |
| 5/8/2026 | $39.48 | $40.06 | $38.75 | $39.04 | 147,400 |
| 5/7/2026 | $38.77 | $39.38 | $36.29 | $39.14 | 254,574 |
| 5/6/2026 | $42.00 | $42.17 | $40.21 | $40.51 | 138,609 |
| 5/5/2026 | $41.07 | $41.91 | $41.01 | $41.77 | 99,600 |
| 5/4/2026 | $43.03 | $43.89 | $40.58 | $40.99 | 150,326 |
| 5/1/2026 | $43.42 | $43.68 | $42.95 | $43.16 | 94,916 |
| 4/30/2026 | $42.78 | $43.62 | $42.78 | $43.38 | 76,100 |
| 4/29/2026 | $43.14 | $43.63 | $42.82 | $42.86 | 109,001 |
| 4/28/2026 | $43.18 | $43.89 | $43.06 | $43.12 | 89,629 |
| 4/27/2026 | $42.70 | $43.43 | $42.70 | $43.00 | 103,711 |
| 4/24/2026 | $42.27 | $43.00 | $42.19 | $42.47 | 95,747 |
| 4/23/2026 | $42.10 | $42.41 | $41.90 | $42.33 | 80,400 |
| 4/22/2026 | $42.35 | $42.38 | $41.78 | $42.08 | 73,719 |
| 4/21/2026 | $42.08 | $42.45 | $41.75 | $42.08 | 150,200 |
| 4/20/2026 | $42.31 | $42.38 | $41.67 | $42.08 | 180,668 |
| 4/17/2026 | $42.19 | $42.83 | $42.10 | $42.21 | 100,147 |
| 4/16/2026 | $42.24 | $42.69 | $41.62 | $41.98 | 152,800 |
| 4/15/2026 | $41.96 | $42.45 | $41.96 | $42.35 | 81,721 |
| 4/14/2026 | $41.54 | $42.33 | $41.45 | $42.29 | 114,348 |
| 4/13/2026 | $41.03 | $41.58 | $40.59 | $41.57 | 125,227 |
| 4/10/2026 | $40.90 | $41.49 | $40.80 | $40.96 | 106,900 |
| 4/9/2026 | $41.13 | $41.45 | $40.69 | $41.14 | 148,400 |
| 4/8/2026 | $41.58 | $41.67 | $40.88 | $41.32 | 157,664 |
| 4/7/2026 | $38.68 | $40.74 | $38.60 | $40.63 | 137,130 |
| 4/6/2026 | $40.93 | $40.93 | $38.68 | $40.64 | 181,848 |
| 4/2/2026 | $40.65 | $41.46 | $40.53 | $41.01 | 287,938 |
| 4/1/2026 | $40.15 | $41.00 | $40.15 | $40.89 | 179,500 |
| 3/31/2026 | $40.32 | $40.73 | $39.26 | $40.09 | 199,661 |
| 3/30/2026 | $40.84 | $41.68 | $39.96 | $40.02 | 165,882 |
| 3/27/2026 | $40.95 | $41.77 | $40.60 | $40.83 | 188,617 |
| 3/26/2026 | $43.43 | $44.10 | $41.15 | $41.89 | 248,946 |
| 3/25/2026 | $42.25 | $43.70 | $41.41 | $43.53 | 439,617 |
| 3/24/2026 | $39.60 | $40.77 | $39.33 | $40.74 | 178,258 |
| 3/23/2026 | $39.35 | $39.98 | $39.01 | $39.69 | 208,300 |
| 3/20/2026 | $39.62 | $39.80 | $38.61 | $38.98 | 347,340 |
| 3/19/2026 | $38.42 | $39.60 | $38.21 | $39.45 | 183,219 |
| 3/18/2026 | $38.36 | $39.17 | $38.15 | $38.69 | 114,800 |
| 3/17/2026 | $39.21 | $40.05 | $38.67 | $38.77 | 301,300 |
| 3/16/2026 | $38.44 | $39.39 | $38.16 | $39.20 | 134,936 |
| 3/13/2026 | $39.00 | $39.24 | $38.03 | $38.31 | 154,010 |
| 3/12/2026 | $38.42 | $38.90 | $38.04 | $38.70 | 167,126 |
| 3/11/2026 | $38.36 | $38.97 | $38.02 | $38.96 | 175,227 |
| 3/10/2026 | $38.16 | $39.21 | $38.03 | $38.52 | 159,900 |
| 3/9/2026 | $37.54 | $38.66 | $37.54 | $38.46 | 181,500 |
| 3/6/2026 | $37.45 | $39.32 | $37.45 | $38.02 | 209,800 |
| 3/5/2026 | $38.00 | $38.45 | $37.00 | $37.11 | 243,639 |
| 3/4/2026 | $38.31 | $39.39 | $37.70 | $38.32 | 184,004 |
| 3/3/2026 | $39.30 | $39.30 | $36.16 | $38.21 | 260,700 |
| 3/2/2026 | $37.31 | $38.05 | $36.57 | $37.95 | 292,163 |
| 2/27/2026 | $37.35 | $37.52 | $36.66 | $37.44 | 217,515 |
| 2/26/2026 | $36.49 | $37.57 | $36.49 | $37.44 | 151,827 |
| 2/25/2026 | $37.31 | $37.31 | $36.15 | $36.44 | 83,700 |
| 2/24/2026 | $37.46 | $37.67 | $36.72 | $37.20 | 152,600 |
| 2/23/2026 | $38.49 | $38.49 | $36.97 | $37.42 | 159,200 |
| 2/20/2026 | $38.28 | $38.92 | $37.78 | $38.43 | 101,533 |