RGTI(RGTI)
RGTI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $12.92 | $13.07 | $12.75 | $12.78 | 15.04M |
| 10/12/2026 | $13.84 | $13.84 | $13.23 | $13.25 | 12.73M |
| 10/9/2026 | $14.30 | $14.38 | $13.78 | $14.03 | 10.22M |
| 10/8/2026 | $14.41 | $14.61 | $13.74 | $14.14 | 17.21M |
| 10/7/2026 | $14.75 | $14.89 | $14.45 | $14.59 | 13.74M |
| 10/6/2026 | $15.28 | $15.77 | $15.00 | $15.17 | 14.82M |
| 10/5/2026 | $15.25 | $15.30 | $14.82 | $15.15 | 12.38M |
| 10/2/2026 | $16.06 | $16.11 | $15.15 | $15.25 | 13.75M |
| 10/1/2026 | $15.76 | $15.99 | $15.51 | $15.62 | 12.81M |
| 9/30/2026 | $15.86 | $16.53 | $15.70 | $15.74 | 14.04M |
| 9/29/2026 | $16.38 | $16.43 | $15.73 | $15.74 | 13.14M |
| 9/28/2026 | $16.45 | $16.70 | $15.89 | $15.95 | 13.14M |
| 9/25/2026 | $16.49 | $17.30 | $16.36 | $16.66 | 17.54M |
| 9/24/2026 | $15.67 | $16.60 | $15.60 | $16.50 | 18.97M |
| 9/23/2026 | $17.63 | $17.66 | $15.97 | $16.01 | 27.25M |
| 9/22/2026 | $16.49 | $16.57 | $16.06 | $16.52 | 13.85M |
| 9/21/2026 | $16.21 | $16.56 | $16.11 | $16.53 | 16.73M |
| 9/18/2026 | $16.25 | $16.32 | $15.09 | $15.76 | 19.23M |
| 9/17/2026 | $15.33 | $16.16 | $15.30 | $15.99 | 19.53M |
| 9/16/2026 | $15.20 | $15.32 | $14.41 | $14.79 | 13.75M |
| 9/15/2026 | $15.13 | $15.53 | $14.99 | $15.09 | 12.31M |
| 9/14/2026 | $14.55 | $15.60 | $14.52 | $15.27 | 13.02M |
| 9/11/2026 | $15.34 | $15.78 | $15.08 | $15.27 | 14.39M |
| 9/10/2026 | $14.89 | $15.43 | $14.84 | $15.16 | 14.72M |
| 9/9/2026 | $15.63 | $15.94 | $15.16 | $15.24 | 18.62M |
| 9/8/2026 | $16.39 | $17.05 | $15.37 | $15.81 | 42.27M |
| 9/4/2026 | $15.22 | $15.46 | $15.01 | $15.20 | 10.66M |
| 9/3/2026 | $14.84 | $15.32 | $14.83 | $15.18 | 14.14M |
| 9/2/2026 | $14.82 | $15.05 | $14.60 | $14.87 | 11.96M |
| 9/1/2026 | $15.02 | $15.29 | $14.81 | $14.99 | 13.16M |
| 8/31/2026 | $15.47 | $15.89 | $15.45 | $15.66 | 9.81M |
| 8/28/2026 | $16.25 | $16.36 | $15.44 | $15.59 | 14.61M |
| 8/27/2026 | $16.29 | $16.68 | $16.01 | $16.44 | 15.15M |
| 8/26/2026 | $16.70 | $16.94 | $15.93 | $15.94 | 15.41M |
| 8/25/2026 | $16.82 | $17.24 | $16.34 | $16.94 | 13.57M |
| 8/24/2026 | $17.50 | $17.50 | $16.31 | $16.37 | 21.72M |
| 8/21/2026 | $16.32 | $18.06 | $16.30 | $17.91 | 23.13M |
| 8/20/2026 | $16.90 | $16.97 | $15.67 | $16.07 | 20.17M |
| 8/19/2026 | $17.38 | $17.82 | $16.67 | $17.00 | 19.26M |
| 8/18/2026 | $17.61 | $18.64 | $17.52 | $17.71 | 13.75M |
| 8/17/2026 | $18.78 | $18.95 | $18.21 | $18.67 | 10.48M |
| 8/14/2026 | $18.43 | $19.25 | $18.40 | $18.82 | 16.96M |
| 8/13/2026 | $18.32 | $19.36 | $18.31 | $18.62 | 19.33M |
| 8/12/2026 | $18.57 | $18.67 | $17.73 | $18.42 | 16.91M |
| 8/11/2026 | $17.94 | $18.24 | $17.50 | $18.09 | 16.41M |
| 8/10/2026 | $17.91 | $18.29 | $17.49 | $17.65 | 18.19M |
| 8/7/2026 | $16.77 | $17.95 | $16.41 | $17.94 | 30.02M |
| 8/6/2026 | $16.15 | $17.14 | $16.06 | $16.53 | 22.64M |
| 8/5/2026 | $17.24 | $17.46 | $16.69 | $16.78 | 19.24M |
| 8/4/2026 | $16.51 | $17.72 | $16.48 | $17.45 | 24.19M |
| 8/3/2026 | $14.93 | $16.30 | $14.71 | $16.02 | 23.18M |
| 7/31/2026 | $15.20 | $15.63 | $14.77 | $14.95 | 16.12M |
| 7/30/2026 | $13.60 | $15.00 | $13.49 | $14.86 | 23.91M |
| 7/29/2026 | $14.32 | $14.43 | $13.13 | $13.22 | 20.25M |
| 7/28/2026 | $15.04 | $15.11 | $14.05 | $14.52 | 18.02M |
| 7/27/2026 | $15.09 | $16.12 | $14.88 | $15.64 | 30.44M |
| 7/24/2026 | $14.85 | $14.90 | $14.14 | $14.15 | 16.00M |
| 7/23/2026 | $14.80 | $15.60 | $14.67 | $14.85 | 18.55M |
| 7/22/2026 | $15.04 | $15.56 | $15.00 | $15.23 | 32.63M |
| 7/21/2026 | $14.74 | $15.40 | $14.68 | $15.28 | 19.09M |
| 7/20/2026 | $14.34 | $14.68 | $14.14 | $14.25 | 15.85M |
| 7/17/2026 | $13.68 | $14.58 | $13.41 | $14.11 | 22.52M |
| 7/16/2026 | $14.83 | $14.97 | $13.93 | $14.10 | 25.69M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
