RGS(RGS)
RGS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $27.12 | $27.49 | $26.00 | $27.40 | 279 |
| 8/5/2026 | $26.75 | $27.49 | $26.05 | $27.47 | 12,109 |
| 8/4/2026 | $27.05 | $27.49 | $26.00 | $26.50 | 10,600 |
| 8/3/2026 | $27.69 | $27.81 | $27.02 | $27.50 | 5,700 |
| 7/31/2026 | $27.49 | $27.50 | $27.00 | $27.38 | 3,000 |
| 7/30/2026 | $27.45 | $27.45 | $27.43 | $27.43 | 1,600 |
| 7/29/2026 | $27.35 | $27.69 | $27.00 | $27.38 | 7,900 |
| 7/28/2026 | $27.25 | $27.53 | $27.00 | $27.29 | 13,300 |
| 7/27/2026 | $27.91 | $27.91 | $27.25 | $27.35 | 2,402 |
| 7/24/2026 | $28.00 | $28.00 | $27.11 | $27.98 | 3,534 |
| 7/23/2026 | $28.50 | $28.90 | $27.54 | $27.54 | 4,800 |
| 7/22/2026 | $29.04 | $29.14 | $28.90 | $29.10 | 4,400 |
| 7/21/2026 | $29.51 | $29.92 | $29.14 | $29.26 | 9,900 |
| 7/20/2026 | $30.00 | $30.48 | $29.56 | $29.64 | 12,100 |
| 7/17/2026 | $29.50 | $29.82 | $28.60 | $29.61 | 7,736 |
| 7/16/2026 | $29.74 | $30.93 | $29.29 | $30.22 | 8,300 |
| 7/15/2026 | $28.46 | $29.49 | $28.45 | $29.49 | 9,100 |
| 7/14/2026 | $27.73 | $28.50 | $27.73 | $28.20 | 10,647 |
| 7/13/2026 | $27.28 | $27.89 | $27.28 | $27.45 | 2,110 |
| 7/10/2026 | $27.74 | $27.97 | $27.07 | $27.63 | 6,500 |
| 7/9/2026 | $27.99 | $28.00 | $27.63 | $27.94 | 2,602 |
| 7/8/2026 | $27.80 | $27.88 | $27.45 | $27.49 | 2,100 |
| 7/7/2026 | $27.38 | $27.80 | $27.38 | $27.80 | 3,824 |
| 7/6/2026 | $27.71 | $28.15 | $27.50 | $27.50 | 4,800 |
| 7/2/2026 | $27.74 | $27.74 | $27.07 | $27.10 | 2,126 |
| 7/1/2026 | $27.96 | $27.96 | $27.40 | $27.40 | 1,300 |
| 6/30/2026 | $27.82 | $28.50 | $27.08 | $28.00 | 15,500 |
| 6/29/2026 | $27.36 | $27.78 | $26.43 | $27.50 | 2,141 |
| 6/26/2026 | $26.27 | $27.26 | $26.27 | $27.26 | 8,100 |
| 6/25/2026 | $26.46 | $27.37 | $26.28 | $26.50 | 3,426 |
| 6/24/2026 | $27.26 | $27.26 | $26.04 | $26.04 | 13,901 |
| 6/23/2026 | $27.30 | $27.51 | $26.63 | $27.20 | 4,002 |
| 6/22/2026 | $27.13 | $27.32 | $27.00 | $27.32 | 5,200 |
| 6/18/2026 | $28.17 | $28.17 | $27.42 | $27.42 | 7,100 |
| 6/17/2026 | $27.28 | $28.10 | $27.28 | $27.56 | 16,516 |
| 6/16/2026 | $27.13 | $27.69 | $27.13 | $27.50 | 3,438 |
| 6/15/2026 | $27.02 | $27.58 | $27.02 | $27.13 | 1,737 |
| 6/12/2026 | $27.42 | $27.50 | $27.05 | $27.21 | 3,228 |
| 6/11/2026 | $27.75 | $27.80 | $27.47 | $27.77 | 8,012 |
| 6/10/2026 | $27.08 | $28.00 | $26.59 | $27.12 | 6,500 |
| 6/9/2026 | $26.99 | $26.99 | $26.99 | $26.99 | 1,500 |
| 6/8/2026 | $26.74 | $27.35 | $26.74 | $26.99 | 4,300 |
| 6/5/2026 | $27.25 | $28.05 | $26.63 | $27.28 | 8,841 |
| 6/4/2026 | $27.93 | $27.93 | $26.51 | $27.45 | 5,900 |
| 6/3/2026 | $27.41 | $27.41 | $26.39 | $27.00 | 2,800 |
| 6/2/2026 | $27.26 | $28.07 | $26.55 | $27.12 | 5,442 |
| 6/1/2026 | $27.93 | $28.20 | $27.41 | $27.41 | 3,725 |
| 5/29/2026 | $28.99 | $29.00 | $28.24 | $28.24 | 2,800 |
| 5/28/2026 | $29.00 | $29.50 | $28.15 | $29.15 | 12,006 |
| 5/27/2026 | $29.88 | $29.88 | $29.02 | $29.38 | 7,700 |
| 5/26/2026 | $28.80 | $29.65 | $28.75 | $29.51 | 6,700 |
| 5/22/2026 | $28.31 | $28.84 | $28.01 | $28.80 | 4,148 |
| 5/21/2026 | $27.66 | $28.50 | $27.66 | $28.02 | 2,513 |
| 5/20/2026 | $27.48 | $28.42 | $27.48 | $28.00 | 6,345 |
| 5/19/2026 | $27.65 | $28.19 | $27.65 | $28.19 | 4,500 |
| 5/18/2026 | $28.10 | $28.45 | $27.90 | $28.00 | 5,317 |
| 5/15/2026 | $28.88 | $28.88 | $28.01 | $28.30 | 7,148 |
| 5/14/2026 | $28.76 | $28.95 | $27.58 | $28.89 | 12,100 |
| 5/13/2026 | $26.50 | $29.00 | $26.50 | $28.05 | 34,169 |
| 5/12/2026 | $27.45 | $27.45 | $25.52 | $25.52 | 12,000 |
| 5/11/2026 | $27.30 | $27.75 | $27.00 | $27.00 | 9,300 |
| 5/8/2026 | $27.01 | $27.98 | $27.01 | $27.98 | 8,600 |