RPGL(RPGL)
RPGL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $2.14 | $2.48 | $2.09 | $2.13 | 775,069 |
| 7/9/2026 | $2.42 | $2.58 | $2.15 | $2.37 | 22.44M |
| 7/8/2026 | $1.76 | $1.84 | $1.76 | $1.78 | 8.59M |
| 7/7/2026 | $1.82 | $1.84 | $1.80 | $1.84 | 14,610 |
| 7/6/2026 | $1.88 | $1.88 | $1.76 | $1.86 | 74,400 |
| 7/2/2026 | $1.95 | $2.03 | $1.80 | $1.85 | 43,815 |
| 7/1/2026 | $2.00 | $2.02 | $1.97 | $1.99 | 10,374 |
| 6/30/2026 | $1.97 | $2.08 | $1.90 | $1.97 | 32,647 |
| 6/29/2026 | $1.99 | $2.10 | $1.92 | $1.97 | 28,456 |
| 6/26/2026 | $2.05 | $2.07 | $1.91 | $1.95 | 48,321 |
| 6/25/2026 | $2.14 | $2.14 | $2.00 | $2.02 | 15,290 |
| 6/24/2026 | $2.11 | $2.18 | $2.04 | $2.08 | 53,826 |
| 6/23/2026 | $2.18 | $2.40 | $2.00 | $2.06 | 254,733 |
| 6/22/2026 | $2.25 | $2.25 | $2.05 | $2.16 | 46,910 |
| 6/18/2026 | $2.30 | $2.40 | $2.20 | $2.28 | 63,988 |
| 6/17/2026 | $2.44 | $2.54 | $2.30 | $2.35 | 106,126 |
| 6/16/2026 | $2.33 | $2.59 | $2.33 | $2.54 | 115,290 |
| 6/15/2026 | $2.34 | $2.60 | $2.29 | $2.38 | 1.25M |
| 6/12/2026 | $2.38 | $2.93 | $2.32 | $2.32 | 219,087 |
| 6/11/2026 | $2.50 | $2.90 | $2.38 | $2.45 | 1.05M |
| 6/10/2026 | $2.20 | $2.51 | $2.18 | $2.34 | 200,600 |
| 6/9/2026 | $2.00 | $2.46 | $1.90 | $2.16 | 3.41M |
| 6/8/2026 | $2.27 | $2.36 | $2.00 | $2.22 | 223,830 |
| 6/5/2026 | $2.80 | $2.89 | $2.31 | $2.33 | 335,600 |
| 6/4/2026 | $3.83 | $5.56 | $2.54 | $2.93 | 3.17M |
| 6/3/2026 | $10.90 | $13.06 | $3.03 | $3.03 | 1.58M |
| 6/2/2026 | $10.00 | $11.70 | $9.99 | $11.26 | 21,613 |
| 6/1/2026 | $9.57 | $11.87 | $9.57 | $10.22 | 125,651 |
| 5/29/2026 | $9.61 | $10.49 | $9.50 | $9.91 | 54,565 |
| 5/28/2026 | $9.22 | $11.82 | $8.23 | $9.70 | 94,146 |
| 5/27/2026 | $9.66 | $10.96 | $9.20 | $10.12 | 74,487 |
| 5/26/2026 | $10.25 | $10.25 | $8.40 | $10.00 | 70,894 |
| 5/22/2026 | $11.14 | $11.75 | $10.44 | $11.60 | 21,327 |
| 5/21/2026 | $10.46 | $11.74 | $10.10 | $10.95 | 48,440 |
| 5/20/2026 | $9.76 | $11.22 | $8.84 | $10.40 | 445,090 |
| 5/19/2026 | $12.00 | $12.76 | $9.32 | $9.46 | 118,003 |
| 5/18/2026 | $12.50 | $19.40 | $11.69 | $12.41 | 325,360 |
| 5/15/2026 | $13.88 | $14.81 | $10.44 | $12.82 | 95,423 |
| 5/14/2026 | $15.84 | $16.80 | $13.00 | $13.60 | 72,713 |
| 5/13/2026 | $18.36 | $19.39 | $15.11 | $15.11 | 89,295 |
| 5/12/2026 | $19.72 | $21.59 | $17.38 | $17.80 | 568,931 |
| 5/11/2026 | $30.02 | $30.97 | $15.69 | $18.20 | 305,376 |
| 5/8/2026 | $95.20 | $106.80 | $33.08 | $33.39 | 476,325 |
| 5/7/2026 | $53.20 | $99.20 | $53.20 | $92.00 | 400,858 |
| 5/6/2026 | $64.40 | $70.00 | $53.20 | $53.20 | 22,059 |
| 5/5/2026 | $61.20 | $79.60 | $60.80 | $68.80 | 41,530 |
| 5/4/2026 | $66.40 | $67.60 | $55.20 | $60.80 | 28,753 |
| 5/1/2026 | $74.40 | $76.80 | $58.00 | $67.60 | 54,168 |
| 4/30/2026 | $59.20 | $91.20 | $59.20 | $77.60 | 321,436 |
| 4/29/2026 | $42.80 | $64.80 | $40.00 | $57.20 | 328,468 |
| 4/28/2026 | $27.30 | $42.40 | $26.40 | $40.00 | 123,248 |
| 4/27/2026 | $28.40 | $31.20 | $27.20 | $27.52 | 18,423 |
| 4/24/2026 | $34.66 | $41.20 | $27.20 | $28.32 | 165,888 |
| 4/23/2026 | $34.80 | $39.42 | $34.00 | $35.09 | 118,281 |
| 4/22/2026 | $24.82 | $42.40 | $23.34 | $37.44 | 281,733 |
| 4/21/2026 | $18.40 | $37.16 | $18.40 | $28.65 | 3.18M |
| 4/20/2026 | $17.80 | $19.16 | $16.00 | $18.00 | 13,478 |
| 4/17/2026 | $19.85 | $20.18 | $17.60 | $18.74 | 40,318 |
| 4/16/2026 | $15.52 | $25.14 | $14.35 | $20.28 | 390,470 |
| 4/15/2026 | $19.78 | $19.95 | $14.53 | $15.09 | 201,268 |
| 4/14/2026 | $21.62 | $23.23 | $21.24 | $21.24 | 636,563 |