RRGB(RRGB)
RRGB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $8.57 | $8.58 | $8.41 | $8.48 | 53,657 |
| 10/13/2026 | $8.54 | $8.70 | $8.40 | $8.63 | 101,116 |
| 10/12/2026 | $8.60 | $8.60 | $8.27 | $8.54 | 99,100 |
| 10/9/2026 | $8.44 | $8.70 | $8.24 | $8.61 | 162,400 |
| 10/8/2026 | $8.15 | $8.53 | $8.15 | $8.44 | 214,803 |
| 10/7/2026 | $8.30 | $8.41 | $8.14 | $8.22 | 139,453 |
| 10/6/2026 | $8.17 | $8.48 | $8.13 | $8.36 | 143,539 |
| 10/5/2026 | $8.03 | $8.25 | $7.66 | $8.05 | 246,714 |
| 10/2/2026 | $7.59 | $7.97 | $7.51 | $7.95 | 213,443 |
| 10/1/2026 | $7.53 | $7.60 | $7.39 | $7.49 | 98,800 |
| 9/30/2026 | $7.73 | $7.73 | $7.52 | $7.57 | 128,100 |
| 9/29/2026 | $7.50 | $7.79 | $7.46 | $7.65 | 221,100 |
| 9/28/2026 | $7.19 | $7.55 | $7.15 | $7.46 | 158,010 |
| 9/25/2026 | $7.60 | $7.78 | $7.24 | $7.25 | 161,342 |
| 9/24/2026 | $7.73 | $7.88 | $7.43 | $7.56 | 259,100 |
| 9/23/2026 | $7.63 | $7.76 | $7.23 | $7.73 | 273,200 |
| 9/22/2026 | $7.04 | $7.57 | $6.99 | $7.47 | 311,893 |
| 9/21/2026 | $7.12 | $7.18 | $6.72 | $7.01 | 341,000 |
| 9/18/2026 | $7.25 | $7.43 | $7.05 | $7.05 | 461,318 |
| 9/17/2026 | $7.42 | $7.53 | $7.26 | $7.27 | 248,954 |
| 9/16/2026 | $7.26 | $7.53 | $7.15 | $7.31 | 242,800 |
| 9/15/2026 | $7.71 | $7.71 | $6.98 | $7.25 | 346,849 |
| 9/14/2026 | $7.78 | $7.91 | $7.67 | $7.76 | 200,318 |
| 9/11/2026 | $7.70 | $7.92 | $7.58 | $7.87 | 200,740 |
| 9/10/2026 | $8.09 | $8.27 | $7.54 | $7.56 | 555,500 |
| 9/9/2026 | $8.55 | $8.55 | $8.15 | $8.20 | 231,435 |
| 9/8/2026 | $8.42 | $8.56 | $8.35 | $8.41 | 158,238 |
| 9/4/2026 | $8.20 | $8.49 | $8.20 | $8.47 | 166,900 |
| 9/3/2026 | $8.56 | $8.56 | $7.93 | $8.23 | 450,600 |
| 9/2/2026 | $8.54 | $8.81 | $8.34 | $8.46 | 445,896 |
| 9/1/2026 | $9.00 | $9.15 | $8.39 | $8.46 | 342,449 |
| 8/31/2026 | $9.30 | $9.43 | $9.07 | $9.13 | 227,525 |
| 8/28/2026 | $9.42 | $9.61 | $9.26 | $9.31 | 202,829 |
| 8/27/2026 | $10.03 | $10.36 | $9.38 | $9.42 | 297,546 |
| 8/26/2026 | $9.61 | $10.09 | $9.53 | $10.09 | 273,144 |
| 8/25/2026 | $10.22 | $10.26 | $9.55 | $9.67 | 315,221 |
| 8/24/2026 | $9.98 | $10.56 | $9.85 | $10.13 | 450,797 |
| 8/21/2026 | $9.50 | $10.00 | $9.21 | $9.99 | 264,200 |
| 8/20/2026 | $9.33 | $9.65 | $9.19 | $9.42 | 277,600 |
| 8/19/2026 | $10.23 | $10.27 | $9.47 | $9.51 | 349,743 |
| 8/18/2026 | $10.45 | $10.70 | $10.08 | $10.21 | 508,926 |
| 8/17/2026 | $10.14 | $10.71 | $9.98 | $10.59 | 575,045 |
| 8/14/2026 | $9.82 | $10.42 | $9.20 | $10.14 | 860,222 |
| 8/13/2026 | $8.50 | $10.95 | $8.49 | $9.90 | 2.14M |
| 8/12/2026 | $7.95 | $8.48 | $7.90 | $8.16 | 448,000 |
| 8/11/2026 | $8.13 | $8.15 | $7.75 | $7.83 | 213,400 |
| 8/10/2026 | $8.20 | $8.33 | $7.92 | $8.11 | 207,200 |
| 8/7/2026 | $8.39 | $8.49 | $8.15 | $8.20 | 148,000 |
| 8/6/2026 | $8.16 | $8.46 | $7.96 | $8.44 | 274,908 |
| 8/5/2026 | $8.07 | $8.27 | $7.95 | $8.17 | 215,500 |
| 8/4/2026 | $8.12 | $8.33 | $7.95 | $8.03 | 792,184 |
| 8/3/2026 | $7.87 | $8.17 | $7.79 | $8.09 | 284,308 |
| 7/31/2026 | $7.81 | $7.86 | $7.39 | $7.84 | 170,525 |
| 7/30/2026 | $7.53 | $7.86 | $7.40 | $7.81 | 216,640 |
| 7/29/2026 | $7.51 | $7.75 | $7.41 | $7.50 | 194,100 |
| 7/28/2026 | $7.38 | $7.59 | $7.20 | $7.52 | 91,634 |
| 7/27/2026 | $7.32 | $7.63 | $7.14 | $7.33 | 77,900 |
| 7/24/2026 | $7.13 | $7.58 | $6.93 | $7.22 | 168,700 |
| 7/23/2026 | $6.92 | $7.14 | $6.83 | $7.13 | 104,926 |
| 7/22/2026 | $7.18 | $7.32 | $6.90 | $7.07 | 160,930 |
| 7/21/2026 | $6.97 | $7.31 | $6.90 | $7.27 | 118,900 |
| 7/20/2026 | $6.99 | $7.20 | $6.90 | $6.97 | 103,100 |
| 7/17/2026 | $6.68 | $7.14 | $6.26 | $7.01 | 79,540 |
| 7/16/2026 | $6.99 | $7.18 | $6.96 | $7.02 | 69,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
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
