RGTI(RGTI)
RGTI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.10 | $17.21 | $15.85 | $16.88 | 27.06M |
| 5/19/2026 | $16.27 | $16.76 | $15.46 | $15.96 | 20.58M |
| 5/18/2026 | $17.91 | $17.93 | $16.02 | $16.62 | 31.10M |
| 5/15/2026 | $18.44 | $18.47 | $17.55 | $17.85 | 27.06M |
| 5/14/2026 | $18.16 | $19.84 | $17.83 | $19.27 | 33.83M |
| 5/13/2026 | $19.15 | $19.17 | $17.89 | $18.42 | 27.16M |
| 5/12/2026 | $20.50 | $21.02 | $18.23 | $19.07 | 49.52M |
| 5/11/2026 | $18.67 | $20.85 | $18.33 | $20.51 | 44.62M |
| 5/8/2026 | $18.84 | $19.00 | $17.75 | $18.94 | 18.26M |
| 5/7/2026 | $19.27 | $19.64 | $18.07 | $18.34 | 25.54M |
| 5/6/2026 | $18.71 | $20.12 | $18.49 | $20.09 | 35.26M |
| 5/5/2026 | $17.89 | $18.47 | $17.08 | $18.27 | 24.57M |
| 5/4/2026 | $17.51 | $18.65 | $17.33 | $17.70 | 27.83M |
| 5/1/2026 | $17.16 | $17.64 | $16.81 | $17.50 | 16.60M |
| 4/30/2026 | $16.12 | $17.51 | $16.06 | $17.45 | 25.52M |
| 4/29/2026 | $16.23 | $16.25 | $15.30 | $16.08 | 21.49M |
| 4/28/2026 | $16.47 | $16.63 | $16.05 | $16.39 | 17.55M |
| 4/27/2026 | $16.25 | $16.95 | $16.11 | $16.91 | 18.20M |
| 4/24/2026 | $17.12 | $17.15 | $16.10 | $16.61 | 19.59M |
| 4/23/2026 | $18.01 | $18.27 | $16.50 | $16.86 | 27.60M |
| 4/22/2026 | $18.79 | $19.23 | $17.92 | $18.38 | 34.08M |
| 4/21/2026 | $19.66 | $19.88 | $18.16 | $18.25 | 35.94M |
| 4/20/2026 | $19.26 | $19.89 | $18.79 | $19.64 | 37.78M |
| 4/17/2026 | $19.91 | $20.17 | $19.15 | $19.81 | 40.35M |
| 4/16/2026 | $19.55 | $20.09 | $18.11 | $19.45 | 62.58M |
| 4/15/2026 | $17.88 | $19.51 | $17.18 | $19.11 | 77.18M |
| 4/14/2026 | $15.72 | $17.39 | $15.71 | $16.87 | 56.98M |
| 4/13/2026 | $14.42 | $15.24 | $14.17 | $15.13 | 16.91M |
| 4/10/2026 | $14.42 | $15.05 | $14.31 | $14.68 | 17.34M |
| 4/9/2026 | $14.33 | $14.69 | $14.03 | $14.31 | 20.88M |
| 4/8/2026 | $15.14 | $15.41 | $14.14 | $14.53 | 24.86M |
| 4/7/2026 | $14.10 | $14.13 | $13.29 | $13.84 | 20.97M |
| 4/6/2026 | $14.06 | $14.56 | $13.86 | $14.20 | 16.00M |
| 4/2/2026 | $12.89 | $14.25 | $12.81 | $14.19 | 25.64M |
| 4/1/2026 | $14.30 | $14.52 | $13.44 | $13.50 | 22.74M |
| 3/31/2026 | $13.23 | $14.15 | $13.06 | $14.04 | 26.70M |
| 3/30/2026 | $13.40 | $13.57 | $12.53 | $12.90 | 26.50M |
| 3/27/2026 | $14.25 | $14.34 | $13.21 | $13.32 | 26.11M |
| 3/26/2026 | $14.77 | $14.90 | $14.24 | $14.41 | 20.77M |
| 3/25/2026 | $16.00 | $16.30 | $14.78 | $15.14 | 27.81M |
| 3/24/2026 | $15.48 | $16.09 | $15.07 | $15.60 | 23.55M |
| 3/23/2026 | $15.07 | $15.89 | $14.96 | $15.88 | 25.79M |
| 3/20/2026 | $15.11 | $15.23 | $14.37 | $14.88 | 24.79M |
| 3/19/2026 | $15.19 | $15.60 | $14.73 | $15.41 | 23.81M |
| 3/18/2026 | $15.96 | $16.20 | $15.61 | $15.67 | 25.72M |
| 3/17/2026 | $16.17 | $16.48 | $15.75 | $16.22 | 21.12M |
| 3/16/2026 | $16.54 | $17.00 | $15.57 | $16.14 | 28.84M |
| 3/13/2026 | $16.43 | $17.25 | $15.90 | $16.17 | 26.89M |
| 3/12/2026 | $16.64 | $16.73 | $15.84 | $16.07 | 24.80M |
| 3/11/2026 | $16.99 | $17.48 | $16.58 | $16.94 | 23.37M |
| 3/10/2026 | $17.52 | $17.93 | $16.96 | $16.99 | 23.91M |
| 3/9/2026 | $16.57 | $17.69 | $16.12 | $17.60 | 26.10M |
| 3/6/2026 | $16.62 | $17.55 | $16.54 | $17.01 | 26.84M |
| 3/5/2026 | $16.99 | $17.03 | $15.94 | $16.97 | 41.79M |
| 3/4/2026 | $17.04 | $17.96 | $16.88 | $17.76 | 27.20M |
| 3/3/2026 | $16.94 | $17.61 | $16.24 | $16.96 | 29.01M |
| 3/2/2026 | $16.69 | $17.78 | $16.66 | $17.69 | 19.30M |
| 2/27/2026 | $18.11 | $18.17 | $16.63 | $17.42 | 26.20M |
| 2/26/2026 | $18.30 | $19.21 | $18.07 | $18.64 | 53.66M |
| 2/25/2026 | $16.79 | $17.79 | $16.48 | $17.63 | 31.51M |
| 2/24/2026 | $15.92 | $16.73 | $15.66 | $16.48 | 24.68M |
| 2/23/2026 | $15.49 | $16.32 | $15.33 | $16.02 | 21.34M |
| 2/20/2026 | $16.30 | $16.55 | $15.50 | $15.92 | 28.41M |