Royce Global Value Trust Inc NYSE:RGT Historical Prices

Below are the 2269 trading days of historical prices for RGT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2269	NYSE	RGT	Thu, Jan 19, 2023	9.32	9.35	9.30	9.32
2268	NYSE	RGT	Wed, Jan 18, 2023	9.45	9.45	9.34	9.34
2267	NYSE	RGT	Tue, Jan 17, 2023	9.37	9.42	9.35	9.41
2266	NYSE	RGT	Fri, Jan 13, 2023	9.29	9.40	9.29	9.40
2265	NYSE	RGT	Thu, Jan 12, 2023	9.29	9.38	9.29	9.38
2264	NYSE	RGT	Wed, Jan 11, 2023	9.27	9.29	9.23	9.29
2263	NYSE	RGT	Tue, Jan 10, 2023	9.12	9.19	9.08	9.18
2262	NYSE	RGT	Mon, Jan 9, 2023	9.10	9.18	9.08	9.09
2261	NYSE	RGT	Fri, Jan 6, 2023	8.89	9.11	8.89	9.10
2260	NYSE	RGT	Thu, Jan 5, 2023	8.82	8.86	8.82	8.84
2259	NYSE	RGT	Wed, Jan 4, 2023	8.75	8.96	8.75	8.86
2258	NYSE	RGT	Tue, Jan 3, 2023	8.76	8.76	8.68	8.73
2257	NYSE	RGT	Fri, Dec 30, 2022	8.53	8.65	8.53	8.65
2256	NYSE	RGT	Thu, Dec 29, 2022	8.61	8.62	8.54	8.59
2255	NYSE	RGT	Wed, Dec 28, 2022	8.56	8.64	8.50	8.52
2254	NYSE	RGT	Tue, Dec 27, 2022	8.73	8.75	8.60	8.60
2253	NYSE	RGT	Fri, Dec 23, 2022	8.78	8.78	8.68	8.77
2252	NYSE	RGT	Thu, Dec 22, 2022	8.73	8.82	8.56	8.77
2251	NYSE	RGT	Wed, Dec 21, 2022	8.67	8.75	8.67	8.73
2250	NYSE	RGT	Tue, Dec 20, 2022	8.62	8.72	8.61	8.64
2249	NYSE	RGT	Mon, Dec 19, 2022	8.73	8.82	8.60	8.63
2248	NYSE	RGT	Fri, Dec 16, 2022	8.77	8.86	8.74	8.76
2247	NYSE	RGT	Thu, Dec 15, 2022	8.92	8.93	8.84	8.90
2246	NYSE	RGT	Wed, Dec 14, 2022	9.01	9.16	8.94	9.11
2245	NYSE	RGT	Tue, Dec 13, 2022	9.24	9.40	9.11	9.11
2244	NYSE	RGT	Mon, Dec 12, 2022	9.07	9.12	9.04	9.08
2243	NYSE	RGT	Fri, Dec 9, 2022	9.17	9.17	9.12	9.12
2242	NYSE	RGT	Thu, Dec 8, 2022	9.27	9.30	9.25	9.12
2241	NYSE	RGT	Wed, Dec 7, 2022	9.25	9.28	9.25	9.27
2240	NYSE	RGT	Tue, Dec 6, 2022	9.30	9.34	9.26	9.30
2239	NYSE	RGT	Mon, Dec 5, 2022	9.47	9.57	9.38	9.43
2238	NYSE	RGT	Fri, Dec 2, 2022	9.43	9.55	9.37	9.54
2237	NYSE	RGT	Thu, Dec 1, 2022	9.61	9.61	9.53	9.57
2236	NYSE	RGT	Wed, Nov 30, 2022	9.27	9.57	9.27	9.53
2235	NYSE	RGT	Tue, Nov 29, 2022	9.28	9.36	9.28	9.28
2234	NYSE	RGT	Mon, Nov 28, 2022	9.35	9.36	9.27	9.29
2233	NYSE	RGT	Fri, Nov 25, 2022	9.26	9.37	9.26	9.35
2232	NYSE	RGT	Wed, Nov 23, 2022	9.31	9.34	9.30	9.33
2231	NYSE	RGT	Tue, Nov 22, 2022	9.21	9.34	9.18	9.30
2230	NYSE	RGT	Mon, Nov 21, 2022	9.05	9.12	8.99	9.12
2229	NYSE	RGT	Fri, Nov 18, 2022	9.15	9.17	9.13	9.15
2228	NYSE	RGT	Thu, Nov 17, 2022	9.01	9.13	9.01	9.12
2227	NYSE	RGT	Wed, Nov 16, 2022	9.35	9.35	9.18	9.18
2226	NYSE	RGT	Tue, Nov 15, 2022	9.41	9.42	9.28	9.31
2225	NYSE	RGT	Mon, Nov 14, 2022	9.25	9.33	9.17	9.22
2224	NYSE	RGT	Fri, Nov 11, 2022	8.98	9.31	8.98	9.31
2223	NYSE	RGT	Thu, Nov 10, 2022	8.99	9.10	8.96	9.08
2222	NYSE	RGT	Wed, Nov 9, 2022	8.72	8.86	8.68	8.68
2221	NYSE	RGT	Tue, Nov 8, 2022	8.72	8.86	8.72	8.84
2220	NYSE	RGT	Mon, Nov 7, 2022	8.66	8.75	8.56	8.73
2219	NYSE	RGT	Fri, Nov 4, 2022	8.61	8.75	8.57	8.70
2218	NYSE	RGT	Thu, Nov 3, 2022	8.50	8.50	8.42	8.45
2217	NYSE	RGT	Wed, Nov 2, 2022	8.87	8.91	8.54	8.55
2216	NYSE	RGT	Tue, Nov 1, 2022	8.91	8.96	8.85	8.87
2215	NYSE	RGT	Mon, Oct 31, 2022	8.90	8.91	8.78	8.80
2214	NYSE	RGT	Fri, Oct 28, 2022	8.81	8.87	8.81	8.87
2213	NYSE	RGT	Thu, Oct 27, 2022	8.82	8.83	8.70	8.72
2212	NYSE	RGT	Wed, Oct 26, 2022	8.58	8.76	8.58	8.72
2211	NYSE	RGT	Tue, Oct 25, 2022	8.39	8.58	8.39	8.58
2210	NYSE	RGT	Mon, Oct 24, 2022	8.39	8.43	8.35	8.42
2209	NYSE	RGT	Fri, Oct 21, 2022	8.17	8.43	8.16	8.40
2208	NYSE	RGT	Thu, Oct 20, 2022	8.22	8.35	8.18	8.21
2207	NYSE	RGT	Wed, Oct 19, 2022	8.28	8.33	8.06	8.20
2206	NYSE	RGT	Tue, Oct 18, 2022	8.35	8.35	8.25	8.28
2205	NYSE	RGT	Mon, Oct 17, 2022	8.15	8.38	8.14	8.19
2204	NYSE	RGT	Fri, Oct 14, 2022	8.38	8.40	8.07	8.07
2203	NYSE	RGT	Thu, Oct 13, 2022	7.98	8.25	7.91	8.25
2202	NYSE	RGT	Wed, Oct 12, 2022	8.18	8.22	8.11	8.13
2201	NYSE	RGT	Tue, Oct 11, 2022	8.20	8.33	8.13	8.23
2200	NYSE	RGT	Mon, Oct 10, 2022	8.28	8.30	8.27	8.27
2199	NYSE	RGT	Fri, Oct 7, 2022	8.68	8.68	8.36	8.37
2198	NYSE	RGT	Thu, Oct 6, 2022	8.74	8.76	8.66	8.66
2197	NYSE	RGT	Wed, Oct 5, 2022	8.79	8.88	8.71	8.83
2196	NYSE	RGT	Tue, Oct 4, 2022	8.58	9.01	8.58	8.92
2195	NYSE	RGT	Mon, Oct 3, 2022	8.16	8.46	8.16	8.38
2194	NYSE	RGT	Fri, Sep 30, 2022	7.96	8.20	7.93	8.02
2193	NYSE	RGT	Thu, Sep 29, 2022	8.02	8.02	7.89	7.97
2192	NYSE	RGT	Wed, Sep 28, 2022	8.05	8.18	7.96	8.18
2191	NYSE	RGT	Tue, Sep 27, 2022	8.00	8.07	7.90	7.94
2190	NYSE	RGT	Mon, Sep 26, 2022	8.05	8.13	7.89	7.97
2189	NYSE	RGT	Fri, Sep 23, 2022	8.08	8.10	7.96	8.06
2188	NYSE	RGT	Thu, Sep 22, 2022	8.40	8.40	8.22	8.24
2187	NYSE	RGT	Wed, Sep 21, 2022	8.53	8.59	8.36	8.37
2186	NYSE	RGT	Tue, Sep 20, 2022	8.58	8.58	8.48	8.52
2185	NYSE	RGT	Mon, Sep 19, 2022	8.55	8.68	8.52	8.68
2184	NYSE	RGT	Fri, Sep 16, 2022	8.70	8.70	8.64	8.68
2183	NYSE	RGT	Thu, Sep 15, 2022	8.98	8.98	8.78	8.82
2182	NYSE	RGT	Wed, Sep 14, 2022	8.97	8.97	8.87	8.91
2181	NYSE	RGT	Tue, Sep 13, 2022	9.19	9.19	8.93	8.94
2180	NYSE	RGT	Mon, Sep 12, 2022	9.23	9.38	9.23	9.33
2179	NYSE	RGT	Fri, Sep 9, 2022	9.07	9.23	8.89	9.21
2178	NYSE	RGT	Thu, Sep 8, 2022	8.91	9.01	8.87	8.96
2177	NYSE	RGT	Wed, Sep 7, 2022	8.70	8.94	8.70	8.91
2176	NYSE	RGT	Tue, Sep 6, 2022	8.88	8.89	8.76	8.78
2175	NYSE	RGT	Fri, Sep 2, 2022	9.07	9.07	8.85	8.88
2174	NYSE	RGT	Thu, Sep 1, 2022	8.98	8.98	8.91	8.96
2173	NYSE	RGT	Wed, Aug 31, 2022	9.08	9.17	9.08	9.09
2172	NYSE	RGT	Tue, Aug 30, 2022	9.24	9.24	9.07	9.09
2171	NYSE	RGT	Mon, Aug 29, 2022	9.20	9.34	9.20	9.22
2170	NYSE	RGT	Fri, Aug 26, 2022	9.38	9.38	9.28	9.34
2169	NYSE	RGT	Thu, Aug 25, 2022	9.57	9.60	9.53	9.54
2168	NYSE	RGT	Wed, Aug 24, 2022	9.38	9.50	9.38	9.45
2167	NYSE	RGT	Tue, Aug 23, 2022	9.48	9.51	9.43	9.46
2166	NYSE	RGT	Mon, Aug 22, 2022	9.70	9.70	9.49	9.50
2165	NYSE	RGT	Fri, Aug 19, 2022	9.95	9.95	9.78	9.78
2164	NYSE	RGT	Thu, Aug 18, 2022	10.00	10.00	9.87	9.95
2163	NYSE	RGT	Wed, Aug 17, 2022	10.07	10.07	9.94	10.05
2162	NYSE	RGT	Tue, Aug 16, 2022	10.08	10.23	10.03	10.15
2161	NYSE	RGT	Mon, Aug 15, 2022	10.13	10.14	10.10	10.12
2160	NYSE	RGT	Fri, Aug 12, 2022	10.20	10.20	10.08	10.08
2159	NYSE	RGT	Thu, Aug 11, 2022	10.14	10.18	10.04	10.09
2158	NYSE	RGT	Wed, Aug 10, 2022	9.90	10.04	9.90	10.04
2157	NYSE	RGT	Tue, Aug 9, 2022	9.80	9.85	9.74	9.79
2156	NYSE	RGT	Mon, Aug 8, 2022	9.81	9.81	9.80	9.81
2155	NYSE	RGT	Fri, Aug 5, 2022	9.64	9.80	9.64	9.80
2154	NYSE	RGT	Thu, Aug 4, 2022	9.79	9.81	9.79	9.80
2153	NYSE	RGT	Wed, Aug 3, 2022	9.66	9.84	9.61	9.80
2152	NYSE	RGT	Tue, Aug 2, 2022	9.71	9.71	9.61	9.61
2151	NYSE	RGT	Mon, Aug 1, 2022	9.65	9.68	9.55	9.61
2150	NYSE	RGT	Fri, Jul 29, 2022	9.52	9.68	9.52	9.63
2149	NYSE	RGT	Thu, Jul 28, 2022	9.35	9.59	9.32	9.55
2148	NYSE	RGT	Wed, Jul 27, 2022	9.28	9.36	9.26	9.36
2147	NYSE	RGT	Tue, Jul 26, 2022	9.30	9.30	9.08	9.16
2146	NYSE	RGT	Mon, Jul 25, 2022	9.32	9.39	9.32	9.38
2145	NYSE	RGT	Fri, Jul 22, 2022	9.40	9.44	9.27	9.28
2144	NYSE	RGT	Thu, Jul 21, 2022	9.39	9.39	9.30	9.35
2143	NYSE	RGT	Wed, Jul 20, 2022	9.20	9.33	9.20	9.31
2142	NYSE	RGT	Tue, Jul 19, 2022	9.14	9.33	9.14	9.26
2141	NYSE	RGT	Mon, Jul 18, 2022	9.11	9.22	9.06	9.06
2140	NYSE	RGT	Fri, Jul 15, 2022	8.89	9.03	8.89	9.00
2139	NYSE	RGT	Thu, Jul 14, 2022	8.89	8.91	8.80	8.87
2138	NYSE	RGT	Wed, Jul 13, 2022	9.01	9.01	8.95	8.97
2137	NYSE	RGT	Tue, Jul 12, 2022	9.02	9.05	8.97	8.97
2136	NYSE	RGT	Mon, Jul 11, 2022	9.01	9.16	8.98	9.04
2135	NYSE	RGT	Fri, Jul 8, 2022	9.11	9.16	9.08	9.12
2134	NYSE	RGT	Thu, Jul 7, 2022	9.10	9.17	9.07	9.13
2133	NYSE	RGT	Wed, Jul 6, 2022	9.01	9.01	8.93	8.94
2132	NYSE	RGT	Tue, Jul 5, 2022	8.86	8.99	8.79	8.99
2131	NYSE	RGT	Fri, Jul 1, 2022	8.97	9.02	8.94	9.02
2130	NYSE	RGT	Thu, Jun 30, 2022	8.89	9.03	8.84	8.92
2129	NYSE	RGT	Wed, Jun 29, 2022	9.12	9.12	9.02	9.02
2128	NYSE	RGT	Tue, Jun 28, 2022	9.17	9.39	9.14	9.14
2127	NYSE	RGT	Mon, Jun 27, 2022	9.19	9.27	9.17	9.18
2126	NYSE	RGT	Fri, Jun 24, 2022	9.00	9.15	9.00	9.10
2125	NYSE	RGT	Thu, Jun 23, 2022	8.83	9.00	8.83	8.90
2124	NYSE	RGT	Wed, Jun 22, 2022	8.77	8.97	8.77	8.88
2123	NYSE	RGT	Tue, Jun 21, 2022	8.88	8.97	8.88	8.95
2122	NYSE	RGT	Fri, Jun 17, 2022	8.80	8.81	8.69	8.70
2121	NYSE	RGT	Thu, Jun 16, 2022	9.00	9.00	8.75	8.75
2120	NYSE	RGT	Wed, Jun 15, 2022	9.15	9.22	9.05	9.15
2119	NYSE	RGT	Tue, Jun 14, 2022	9.10	9.15	8.97	9.03
2118	NYSE	RGT	Mon, Jun 13, 2022	9.25	9.25	9.06	9.06
2117	NYSE	RGT	Fri, Jun 10, 2022	9.62	9.64	9.48	9.50
2116	NYSE	RGT	Thu, Jun 9, 2022	9.99	9.99	9.75	9.75
2115	NYSE	RGT	Wed, Jun 8, 2022	10.05	10.05	9.95	9.95
2114	NYSE	RGT	Tue, Jun 7, 2022	10.01	10.05	10.01	10.05
2113	NYSE	RGT	Mon, Jun 6, 2022	10.03	10.07	10.01	10.01
2112	NYSE	RGT	Fri, Jun 3, 2022	10.03	10.03	9.90	9.96
2111	NYSE	RGT	Thu, Jun 2, 2022	10.01	10.08	10.00	10.07
2110	NYSE	RGT	Wed, Jun 1, 2022	10.03	10.05	9.78	9.92
2109	NYSE	RGT	Tue, May 31, 2022	9.91	10.00	9.91	9.96
2108	NYSE	RGT	Fri, May 27, 2022	9.71	9.95	9.71	9.88
2107	NYSE	RGT	Thu, May 26, 2022	9.40	9.64	9.40	9.62
2106	NYSE	RGT	Wed, May 25, 2022	9.27	9.43	9.26	9.40
2105	NYSE	RGT	Tue, May 24, 2022	9.44	9.44	9.29	9.35
2104	NYSE	RGT	Mon, May 23, 2022	9.41	9.54	9.41	9.46
2103	NYSE	RGT	Fri, May 20, 2022	9.56	9.66	9.13	9.39
2102	NYSE	RGT	Thu, May 19, 2022	9.30	9.48	9.30	9.43
2101	NYSE	RGT	Wed, May 18, 2022	9.53	9.60	9.32	9.38
2100	NYSE	RGT	Tue, May 17, 2022	9.59	9.67	9.42	9.64
2099	NYSE	RGT	Mon, May 16, 2022	9.25	9.40	9.25	9.35
2098	NYSE	RGT	Fri, May 13, 2022	9.11	9.35	9.11	9.25
2097	NYSE	RGT	Thu, May 12, 2022	9.19	9.26	9.01	9.08
2096	NYSE	RGT	Wed, May 11, 2022	9.49	9.49	9.20	9.20
2095	NYSE	RGT	Tue, May 10, 2022	9.55	9.60	9.32	9.45
2094	NYSE	RGT	Mon, May 9, 2022	9.86	9.86	9.45	9.46
2093	NYSE	RGT	Fri, May 6, 2022	9.92	9.92	9.79	9.85
2092	NYSE	RGT	Thu, May 5, 2022	10.21	10.21	9.92	9.92
2091	NYSE	RGT	Wed, May 4, 2022	10.19	10.32	10.08	10.30
2090	NYSE	RGT	Tue, May 3, 2022	10.19	10.19	10.14	10.16
2089	NYSE	RGT	Mon, May 2, 2022	10.15	10.39	10.07	10.12
2088	NYSE	RGT	Fri, Apr 29, 2022	10.26	10.41	10.15	10.15
2087	NYSE	RGT	Thu, Apr 28, 2022	10.37	10.37	10.08	10.32
2086	NYSE	RGT	Wed, Apr 27, 2022	10.39	10.41	10.25	10.28
2085	NYSE	RGT	Tue, Apr 26, 2022	10.55	10.58	10.33	10.41
2084	NYSE	RGT	Mon, Apr 25, 2022	10.51	10.60	10.36	10.56
2083	NYSE	RGT	Fri, Apr 22, 2022	10.73	10.73	10.51	10.54
2082	NYSE	RGT	Thu, Apr 21, 2022	10.95	10.95	10.74	10.75
2081	NYSE	RGT	Wed, Apr 20, 2022	10.89	10.96	10.86	10.86
2080	NYSE	RGT	Tue, Apr 19, 2022	10.79	10.82	10.76	10.79
2079	NYSE	RGT	Mon, Apr 18, 2022	10.75	10.75	10.63	10.70
2078	NYSE	RGT	Thu, Apr 14, 2022	10.73	10.75	10.61	10.72
2077	NYSE	RGT	Wed, Apr 13, 2022	10.71	10.76	10.69	10.75
2076	NYSE	RGT	Tue, Apr 12, 2022	10.79	10.82	10.66	10.66
2075	NYSE	RGT	Mon, Apr 11, 2022	10.82	10.82	10.73	10.74
2074	NYSE	RGT	Fri, Apr 8, 2022	10.90	10.96	10.87	10.87
2073	NYSE	RGT	Thu, Apr 7, 2022	10.99	11.03	10.87	10.90
2072	NYSE	RGT	Wed, Apr 6, 2022	11.13	11.13	10.95	10.99
2071	NYSE	RGT	Tue, Apr 5, 2022	11.30	11.32	11.16	11.18
2070	NYSE	RGT	Mon, Apr 4, 2022	11.47	11.47	11.32	11.37
2069	NYSE	RGT	Fri, Apr 1, 2022	11.35	11.43	11.19	11.41
2068	NYSE	RGT	Thu, Mar 31, 2022	11.30	11.38	11.30	11.36
2067	NYSE	RGT	Wed, Mar 30, 2022	11.25	11.44	11.23	11.33
2066	NYSE	RGT	Tue, Mar 29, 2022	11.20	11.37	11.01	11.28
2065	NYSE	RGT	Mon, Mar 28, 2022	11.18	11.29	11.04	11.10
2064	NYSE	RGT	Fri, Mar 25, 2022	11.25	11.25	11.10	11.18
2063	NYSE	RGT	Thu, Mar 24, 2022	11.25	11.29	11.22	11.27
2062	NYSE	RGT	Wed, Mar 23, 2022	11.14	11.31	11.14	11.21
2061	NYSE	RGT	Tue, Mar 22, 2022	11.27	11.32	11.13	11.27
2060	NYSE	RGT	Mon, Mar 21, 2022	11.20	11.33	11.15	11.19
2059	NYSE	RGT	Fri, Mar 18, 2022	10.95	11.20	10.95	11.20
2058	NYSE	RGT	Thu, Mar 17, 2022	10.81	10.98	10.79	10.98
2057	NYSE	RGT	Wed, Mar 16, 2022	10.64	10.84	10.64	10.78
2056	NYSE	RGT	Tue, Mar 15, 2022	10.40	10.53	10.40	10.53
2055	NYSE	RGT	Mon, Mar 14, 2022	10.69	10.69	10.33	10.37
2054	NYSE	RGT	Fri, Mar 11, 2022	10.62	10.63	10.62	10.63
2053	NYSE	RGT	Thu, Mar 10, 2022	10.71	10.73	10.50	10.62
2052	NYSE	RGT	Wed, Mar 9, 2022	10.70	10.91	10.69	10.88
2051	NYSE	RGT	Tue, Mar 8, 2022	10.58	10.76	10.38	10.50
2050	NYSE	RGT	Mon, Mar 7, 2022	10.84	10.84	10.53	10.56
2049	NYSE	RGT	Fri, Mar 4, 2022	10.93	10.93	10.76	10.82
2048	NYSE	RGT	Thu, Mar 3, 2022	11.16	11.16	11.00	11.01
2047	NYSE	RGT	Wed, Mar 2, 2022	11.15	11.17	11.05	11.15
2046	NYSE	RGT	Tue, Mar 1, 2022	11.20	11.26	11.07	11.13
2045	NYSE	RGT	Mon, Feb 28, 2022	11.17	11.34	11.13	11.21
2044	NYSE	RGT	Fri, Feb 25, 2022	11.09	11.27	11.09	11.27
2043	NYSE	RGT	Thu, Feb 24, 2022	10.73	11.04	10.61	11.03
2042	NYSE	RGT	Wed, Feb 23, 2022	11.15	11.15	10.96	11.03
2041	NYSE	RGT	Tue, Feb 22, 2022	11.27	11.27	11.01	11.01
2040	NYSE	RGT	Fri, Feb 18, 2022	11.36	11.36	11.23	11.29
2039	NYSE	RGT	Thu, Feb 17, 2022	11.38	11.45	11.25	11.27
2038	NYSE	RGT	Wed, Feb 16, 2022	11.38	11.46	11.35	11.46
2037	NYSE	RGT	Tue, Feb 15, 2022	11.31	11.49	11.28	11.36
2036	NYSE	RGT	Mon, Feb 14, 2022	11.36	11.38	11.26	11.28
2035	NYSE	RGT	Fri, Feb 11, 2022	11.72	11.72	11.41	11.41
2034	NYSE	RGT	Thu, Feb 10, 2022	11.71	11.83	11.53	11.64
2033	NYSE	RGT	Wed, Feb 9, 2022	11.81	11.93	11.81	11.87
2032	NYSE	RGT	Tue, Feb 8, 2022	11.68	11.81	11.59	11.71
2031	NYSE	RGT	Mon, Feb 7, 2022	11.72	11.78	11.60	11.67
2030	NYSE	RGT	Fri, Feb 4, 2022	11.80	11.81	11.61	11.78
2029	NYSE	RGT	Thu, Feb 3, 2022	11.74	11.84	11.72	11.82
2028	NYSE	RGT	Wed, Feb 2, 2022	11.79	11.94	11.79	11.86
2027	NYSE	RGT	Tue, Feb 1, 2022	11.68	11.80	11.44	11.80
2026	NYSE	RGT	Mon, Jan 31, 2022	11.57	11.72	11.42	11.42
2025	NYSE	RGT	Fri, Jan 28, 2022	11.36	11.57	11.34	11.53
2024	NYSE	RGT	Thu, Jan 27, 2022	11.69	11.69	11.40	11.40
2023	NYSE	RGT	Wed, Jan 26, 2022	11.72	11.86	11.50	11.57
2022	NYSE	RGT	Tue, Jan 25, 2022	11.70	11.70	11.46	11.60
2021	NYSE	RGT	Mon, Jan 24, 2022	11.76	11.77	11.31	11.77
2020	NYSE	RGT	Fri, Jan 21, 2022	12.12	12.16	11.85	11.86
2019	NYSE	RGT	Thu, Jan 20, 2022	12.49	12.49	12.19	12.20
2018	NYSE	RGT	Wed, Jan 19, 2022	12.50	12.50	12.36	12.40
2017	NYSE	RGT	Tue, Jan 18, 2022	12.50	12.57	12.39	12.50
2016	NYSE	RGT	Fri, Jan 14, 2022	12.62	12.67	12.57	12.64
2015	NYSE	RGT	Thu, Jan 13, 2022	12.90	12.98	12.69	12.71
2014	NYSE	RGT	Wed, Jan 12, 2022	12.87	12.96	12.80	12.88
2013	NYSE	RGT	Tue, Jan 11, 2022	12.76	12.84	12.68	12.84
2012	NYSE	RGT	Mon, Jan 10, 2022	12.84	12.84	12.61	12.70
2011	NYSE	RGT	Fri, Jan 7, 2022	13.02	13.04	12.84	12.96
2010	NYSE	RGT	Thu, Jan 6, 2022	13.02	13.02	12.90	12.94
2009	NYSE	RGT	Wed, Jan 5, 2022	13.32	13.32	13.00	13.00
2008	NYSE	RGT	Tue, Jan 4, 2022	13.19	13.24	13.15	13.24
2007	NYSE	RGT	Mon, Jan 3, 2022	13.15	13.30	13.12	13.24
2006	NYSE	RGT	Fri, Dec 31, 2021	13.04	13.15	13.04	13.12
2005	NYSE	RGT	Thu, Dec 30, 2021	13.00	13.13	12.97	13.05
2004	NYSE	RGT	Wed, Dec 29, 2021	13.05	13.08	12.97	13.00
2003	NYSE	RGT	Tue, Dec 28, 2021	13.12	13.20	12.96	13.02
2002	NYSE	RGT	Mon, Dec 27, 2021	12.90	13.10	12.90	13.05
2001	NYSE	RGT	Thu, Dec 23, 2021	13.11	13.26	12.78	12.94
2000	NYSE	RGT	Wed, Dec 22, 2021	12.86	12.91	12.71	12.91
1999	NYSE	RGT	Tue, Dec 21, 2021	12.57	12.75	12.52	12.73
1998	NYSE	RGT	Mon, Dec 20, 2021	12.65	12.87	12.47	12.52
1997	NYSE	RGT	Fri, Dec 17, 2021	12.88	12.99	12.72	12.76
1996	NYSE	RGT	Thu, Dec 16, 2021	13.00	13.07	12.90	12.90
1995	NYSE	RGT	Wed, Dec 15, 2021	13.11	13.15	12.73	12.92
1994	NYSE	RGT	Tue, Dec 14, 2021	13.28	13.41	12.70	13.11
1993	NYSE	RGT	Mon, Dec 13, 2021	14.06	14.29	13.26	13.49
1992	NYSE	RGT	Fri, Dec 10, 2021	14.70	14.94	14.05	14.41
1991	NYSE	RGT	Thu, Dec 9, 2021	17.11	17.63	17.11	14.69
1990	NYSE	RGT	Wed, Dec 8, 2021	16.74	17.37	16.74	17.11
1989	NYSE	RGT	Tue, Dec 7, 2021	16.35	16.76	16.35	16.65
1988	NYSE	RGT	Mon, Dec 6, 2021	15.90	16.62	15.86	16.28
1987	NYSE	RGT	Fri, Dec 3, 2021	15.83	16.04	15.74	15.83
1986	NYSE	RGT	Thu, Dec 2, 2021	15.55	16.05	15.55	15.83
1985	NYSE	RGT	Wed, Dec 1, 2021	15.82	15.90	15.53	15.53
1984	NYSE	RGT	Tue, Nov 30, 2021	15.81	15.86	15.48	15.61
1983	NYSE	RGT	Mon, Nov 29, 2021	15.83	16.08	15.76	15.76
1982	NYSE	RGT	Fri, Nov 26, 2021	15.71	16.07	15.60	15.70
1981	NYSE	RGT	Wed, Nov 24, 2021	15.99	15.99	15.80	15.96
1980	NYSE	RGT	Tue, Nov 23, 2021	16.20	16.20	15.93	16.01
1979	NYSE	RGT	Mon, Nov 22, 2021	16.31	16.31	16.21	16.21
1978	NYSE	RGT	Fri, Nov 19, 2021	16.11	16.33	16.11	16.19
1977	NYSE	RGT	Thu, Nov 18, 2021	16.27	16.27	16.24	16.24
1976	NYSE	RGT	Wed, Nov 17, 2021	16.28	16.42	16.27	16.27
1975	NYSE	RGT	Tue, Nov 16, 2021	16.44	16.44	16.24	16.30
1974	NYSE	RGT	Mon, Nov 15, 2021	16.48	16.48	16.28	16.39
1973	NYSE	RGT	Fri, Nov 12, 2021	16.54	16.62	16.45	16.45
1972	NYSE	RGT	Thu, Nov 11, 2021	16.63	16.86	16.32	16.32
1971	NYSE	RGT	Wed, Nov 10, 2021	16.80	16.80	16.39	16.39
1970	NYSE	RGT	Tue, Nov 9, 2021	16.90	16.90	16.69	16.70
1969	NYSE	RGT	Mon, Nov 8, 2021	16.65	16.78	16.41	16.72
1968	NYSE	RGT	Fri, Nov 5, 2021	16.49	16.64	16.35	16.43
1967	NYSE	RGT	Thu, Nov 4, 2021	16.33	16.48	16.02	16.37
1966	NYSE	RGT	Wed, Nov 3, 2021	16.24	16.29	15.88	16.29
1965	NYSE	RGT	Tue, Nov 2, 2021	15.98	16.19	15.83	16.17
1964	NYSE	RGT	Mon, Nov 1, 2021	15.85	15.92	15.75	15.92
1963	NYSE	RGT	Fri, Oct 29, 2021	15.85	15.98	15.82	15.82
1962	NYSE	RGT	Thu, Oct 28, 2021	15.86	15.92	15.73	15.75
1961	NYSE	RGT	Wed, Oct 27, 2021	15.83	15.98	15.83	15.88
1960	NYSE	RGT	Tue, Oct 26, 2021	15.98	15.98	15.80	15.97
1959	NYSE	RGT	Mon, Oct 25, 2021	15.91	15.96	15.90	15.90
1958	NYSE	RGT	Fri, Oct 22, 2021	15.77	15.92	15.77	15.92
1957	NYSE	RGT	Thu, Oct 21, 2021	15.77	15.92	15.77	15.79
1956	NYSE	RGT	Wed, Oct 20, 2021	15.83	15.88	15.79	15.83
1955	NYSE	RGT	Tue, Oct 19, 2021	15.78	15.84	15.71	15.76
1954	NYSE	RGT	Mon, Oct 18, 2021	15.84	15.84	15.74	15.75
1953	NYSE	RGT	Fri, Oct 15, 2021	15.61	15.86	15.61	15.74
1952	NYSE	RGT	Thu, Oct 14, 2021	15.54	15.60	15.54	15.57
1951	NYSE	RGT	Wed, Oct 13, 2021	15.37	15.48	15.34	15.41
1950	NYSE	RGT	Tue, Oct 12, 2021	15.46	15.47	15.20	15.24
1949	NYSE	RGT	Mon, Oct 11, 2021	15.49	15.86	15.49	15.56
1948	NYSE	RGT	Fri, Oct 8, 2021	15.18	15.31	15.18	15.24
1947	NYSE	RGT	Thu, Oct 7, 2021	15.19	15.27	15.16	15.21
1946	NYSE	RGT	Wed, Oct 6, 2021	15.17	15.17	15.00	15.09
1945	NYSE	RGT	Tue, Oct 5, 2021	15.35	15.45	15.09	15.17
1944	NYSE	RGT	Mon, Oct 4, 2021	15.40	15.41	15.35	15.41
1943	NYSE	RGT	Fri, Oct 1, 2021	15.52	15.66	15.36	15.36
1942	NYSE	RGT	Thu, Sep 30, 2021	15.50	15.55	15.45	15.45
1941	NYSE	RGT	Wed, Sep 29, 2021	15.47	15.68	15.45	15.46
1940	NYSE	RGT	Tue, Sep 28, 2021	15.65	15.65	15.44	15.46
1939	NYSE	RGT	Mon, Sep 27, 2021	15.78	15.94	15.60	15.68
1938	NYSE	RGT	Fri, Sep 24, 2021	15.59	15.80	15.59	15.77
1937	NYSE	RGT	Thu, Sep 23, 2021	15.77	15.77	15.66	15.70
1936	NYSE	RGT	Wed, Sep 22, 2021	15.52	15.67	15.52	15.63
1935	NYSE	RGT	Tue, Sep 21, 2021	15.65	15.65	15.47	15.52
1934	NYSE	RGT	Mon, Sep 20, 2021	15.67	15.68	15.47	15.49
1933	NYSE	RGT	Fri, Sep 17, 2021	15.91	15.96	15.83	15.83
1932	NYSE	RGT	Thu, Sep 16, 2021	16.08	16.08	15.89	15.95
1931	NYSE	RGT	Wed, Sep 15, 2021	16.05	16.13	16.00	16.13
1930	NYSE	RGT	Tue, Sep 14, 2021	16.23	16.36	16.01	16.11
1929	NYSE	RGT	Mon, Sep 13, 2021	16.24	16.40	16.16	16.21
1928	NYSE	RGT	Fri, Sep 10, 2021	16.27	16.44	16.18	16.18
1927	NYSE	RGT	Thu, Sep 9, 2021	16.02	16.48	16.02	16.14
1926	NYSE	RGT	Wed, Sep 8, 2021	16.14	16.16	16.10	16.10
1925	NYSE	RGT	Tue, Sep 7, 2021	16.30	16.30	16.04	16.13
1924	NYSE	RGT	Fri, Sep 3, 2021	16.35	16.35	16.20	16.30
1923	NYSE	RGT	Thu, Sep 2, 2021	16.07	16.17	16.00	16.14
1922	NYSE	RGT	Wed, Sep 1, 2021	16.07	16.07	16.00	16.00
1921	NYSE	RGT	Tue, Aug 31, 2021	16.00	16.07	16.00	16.05
1920	NYSE	RGT	Mon, Aug 30, 2021	15.96	16.00	15.96	16.00
1919	NYSE	RGT	Fri, Aug 27, 2021	15.79	15.94	15.78	15.91
1918	NYSE	RGT	Thu, Aug 26, 2021	15.78	15.90	15.66	15.68
1917	NYSE	RGT	Wed, Aug 25, 2021	15.86	15.90	15.77	15.90
1916	NYSE	RGT	Tue, Aug 24, 2021	15.67	16.39	15.67	15.85
1915	NYSE	RGT	Mon, Aug 23, 2021	15.65	15.72	15.57	15.61
1914	NYSE	RGT	Fri, Aug 20, 2021	15.63	15.68	15.41	15.60
1913	NYSE	RGT	Thu, Aug 19, 2021	15.58	15.66	15.58	15.63
1912	NYSE	RGT	Wed, Aug 18, 2021	15.75	15.81	15.55	15.73
1911	NYSE	RGT	Tue, Aug 17, 2021	15.85	15.99	15.67	15.85
1910	NYSE	RGT	Mon, Aug 16, 2021	15.91	15.97	15.69	15.86
1909	NYSE	RGT	Fri, Aug 13, 2021	15.84	15.89	15.80	15.85
1908	NYSE	RGT	Thu, Aug 12, 2021	15.84	15.92	15.66	15.76
1907	NYSE	RGT	Wed, Aug 11, 2021	15.62	15.96	15.44	15.72
1906	NYSE	RGT	Tue, Aug 10, 2021	15.43	15.49	15.43	15.48
1905	NYSE	RGT	Mon, Aug 9, 2021	15.47	15.48	15.37	15.37
1904	NYSE	RGT	Fri, Aug 6, 2021	15.49	15.49	15.37	15.43
1903	NYSE	RGT	Thu, Aug 5, 2021	15.31	15.43	15.25	15.39
1902	NYSE	RGT	Wed, Aug 4, 2021	15.28	15.39	15.26	15.28
1901	NYSE	RGT	Tue, Aug 3, 2021	15.35	15.42	15.30	15.32
1900	NYSE	RGT	Mon, Aug 2, 2021	15.29	15.38	15.27	15.28
1899	NYSE	RGT	Fri, Jul 30, 2021	15.11	15.21	15.02	15.11
1898	NYSE	RGT	Thu, Jul 29, 2021	14.98	15.29	14.98	15.10
1897	NYSE	RGT	Wed, Jul 28, 2021	14.93	14.99	14.93	14.98
1896	NYSE	RGT	Tue, Jul 27, 2021	15.03	15.03	14.79	14.92
1895	NYSE	RGT	Mon, Jul 26, 2021	15.15	15.22	14.94	14.97
1894	NYSE	RGT	Fri, Jul 23, 2021	15.12	15.31	15.00	15.22
1893	NYSE	RGT	Thu, Jul 22, 2021	15.10	15.15	15.01	15.07
1892	NYSE	RGT	Wed, Jul 21, 2021	14.99	15.12	14.99	15.11
1891	NYSE	RGT	Tue, Jul 20, 2021	14.53	14.89	14.53	14.80
1890	NYSE	RGT	Mon, Jul 19, 2021	14.80	14.88	14.55	14.64
1889	NYSE	RGT	Fri, Jul 16, 2021	15.14	15.21	15.00	15.00
1888	NYSE	RGT	Thu, Jul 15, 2021	14.99	15.15	14.97	15.12
1887	NYSE	RGT	Wed, Jul 14, 2021	15.15	15.18	15.07	15.07
1886	NYSE	RGT	Tue, Jul 13, 2021	15.22	15.27	15.16	15.16
1885	NYSE	RGT	Mon, Jul 12, 2021	15.27	15.28	15.15	15.16
1884	NYSE	RGT	Fri, Jul 9, 2021	15.07	15.29	15.07	15.25
1883	NYSE	RGT	Thu, Jul 8, 2021	14.91	14.99	14.90	14.98
1882	NYSE	RGT	Wed, Jul 7, 2021	15.12	15.13	15.07	15.07
1881	NYSE	RGT	Tue, Jul 6, 2021	15.20	15.20	15.05	15.05
1880	NYSE	RGT	Fri, Jul 2, 2021	15.20	15.21	15.10	15.14
1879	NYSE	RGT	Thu, Jul 1, 2021	15.04	15.10	15.02	15.06
1878	NYSE	RGT	Wed, Jun 30, 2021	14.98	15.09	14.96	14.98
1877	NYSE	RGT	Tue, Jun 29, 2021	15.01	15.03	14.98	15.02
1876	NYSE	RGT	Mon, Jun 28, 2021	15.08	15.20	14.98	15.01
1875	NYSE	RGT	Fri, Jun 25, 2021	15.12	15.12	15.08	15.09
1874	NYSE	RGT	Thu, Jun 24, 2021	15.06	15.06	14.90	15.05
1873	NYSE	RGT	Wed, Jun 23, 2021	14.86	14.95	14.86	14.95
1872	NYSE	RGT	Tue, Jun 22, 2021	14.80	15.19	14.70	14.86
1871	NYSE	RGT	Mon, Jun 21, 2021	14.84	14.94	14.76	14.86
1870	NYSE	RGT	Fri, Jun 18, 2021	14.70	14.85	14.56	14.76
1869	NYSE	RGT	Thu, Jun 17, 2021	15.11	15.34	14.91	14.93
1868	NYSE	RGT	Wed, Jun 16, 2021	15.14	15.32	15.10	15.12
1867	NYSE	RGT	Tue, Jun 15, 2021	15.22	15.29	15.14	15.18
1866	NYSE	RGT	Mon, Jun 14, 2021	15.21	15.29	15.20	15.20
1865	NYSE	RGT	Fri, Jun 11, 2021	15.18	15.24	15.18	15.24
1864	NYSE	RGT	Thu, Jun 10, 2021	15.17	15.24	15.11	15.18
1863	NYSE	RGT	Wed, Jun 9, 2021	15.19	15.19	15.11	15.13
1862	NYSE	RGT	Tue, Jun 8, 2021	14.93	15.22	14.93	15.13
1861	NYSE	RGT	Mon, Jun 7, 2021	15.04	15.08	15.00	15.01
1860	NYSE	RGT	Fri, Jun 4, 2021	14.97	15.08	14.97	15.06
1859	NYSE	RGT	Thu, Jun 3, 2021	15.08	15.23	14.93	14.93
1858	NYSE	RGT	Wed, Jun 2, 2021	15.19	15.35	15.12	15.20
1857	NYSE	RGT	Tue, Jun 1, 2021	15.20	15.20	15.13	15.16
1856	NYSE	RGT	Fri, May 28, 2021	15.10	15.24	15.02	15.07
1855	NYSE	RGT	Thu, May 27, 2021	14.88	15.09	14.88	15.01
1854	NYSE	RGT	Wed, May 26, 2021	14.85	14.88	14.80	14.88
1853	NYSE	RGT	Tue, May 25, 2021	14.83	14.91	14.80	14.82
1852	NYSE	RGT	Mon, May 24, 2021	14.75	14.90	14.75	14.80
1851	NYSE	RGT	Fri, May 21, 2021	14.60	14.72	14.44	14.67
1850	NYSE	RGT	Thu, May 20, 2021	14.59	14.60	14.40	14.60
1849	NYSE	RGT	Wed, May 19, 2021	14.49	14.68	14.49	14.54
1848	NYSE	RGT	Tue, May 18, 2021	14.70	14.70	14.59	14.67
1847	NYSE	RGT	Mon, May 17, 2021	14.48	14.53	14.40	14.50
1846	NYSE	RGT	Fri, May 14, 2021	14.38	14.56	14.38	14.48
1845	NYSE	RGT	Thu, May 13, 2021	14.38	14.40	14.19	14.28
1844	NYSE	RGT	Wed, May 12, 2021	14.49	14.88	14.31	14.34
1843	NYSE	RGT	Tue, May 11, 2021	14.54	14.69	14.51	14.68
1842	NYSE	RGT	Mon, May 10, 2021	14.91	14.91	14.70	14.75
1841	NYSE	RGT	Fri, May 7, 2021	14.82	14.97	14.80	14.80
1840	NYSE	RGT	Thu, May 6, 2021	14.77	14.94	14.77	14.81
1839	NYSE	RGT	Wed, May 5, 2021	14.66	14.79	14.66	14.75
1838	NYSE	RGT	Tue, May 4, 2021	14.74	14.75	14.56	14.69
1837	NYSE	RGT	Mon, May 3, 2021	14.75	14.94	14.75	14.80
1836	NYSE	RGT	Fri, Apr 30, 2021	14.71	14.80	14.56	14.71
1835	NYSE	RGT	Thu, Apr 29, 2021	14.87	14.90	14.20	14.74
1834	NYSE	RGT	Wed, Apr 28, 2021	14.86	14.86	14.71	14.84
1833	NYSE	RGT	Tue, Apr 27, 2021	14.72	14.88	14.72	14.87
1832	NYSE	RGT	Mon, Apr 26, 2021	14.76	14.88	14.75	14.87
1831	NYSE	RGT	Fri, Apr 23, 2021	14.66	14.87	14.66	14.76
1830	NYSE	RGT	Thu, Apr 22, 2021	14.75	14.75	14.65	14.65
1829	NYSE	RGT	Wed, Apr 21, 2021	14.72	14.72	14.66	14.69
1828	NYSE	RGT	Tue, Apr 20, 2021	14.83	14.83	14.61	14.69
1827	NYSE	RGT	Mon, Apr 19, 2021	14.84	14.98	14.75	14.88
1826	NYSE	RGT	Fri, Apr 16, 2021	14.86	14.88	14.81	14.81
1825	NYSE	RGT	Thu, Apr 15, 2021	14.76	14.82	14.67	14.80
1824	NYSE	RGT	Wed, Apr 14, 2021	14.80	14.80	14.58	14.64
1823	NYSE	RGT	Tue, Apr 13, 2021	14.58	14.66	14.51	14.63
1822	NYSE	RGT	Mon, Apr 12, 2021	14.39	14.60	14.39	14.52
1821	NYSE	RGT	Fri, Apr 9, 2021	14.37	14.49	14.37	14.48
1820	NYSE	RGT	Thu, Apr 8, 2021	14.30	14.35	14.22	14.32
1819	NYSE	RGT	Wed, Apr 7, 2021	14.27	14.40	14.20	14.20
1818	NYSE	RGT	Tue, Apr 6, 2021	14.23	14.39	14.23	14.28
1817	NYSE	RGT	Mon, Apr 5, 2021	14.42	14.68	14.19	14.25
1816	NYSE	RGT	Thu, Apr 1, 2021	14.24	14.38	14.24	14.35
1815	NYSE	RGT	Wed, Mar 31, 2021	14.10	14.24	14.10	14.21
1814	NYSE	RGT	Tue, Mar 30, 2021	14.08	14.22	14.05	14.13
1813	NYSE	RGT	Mon, Mar 29, 2021	14.25	14.27	14.13	14.14
1812	NYSE	RGT	Fri, Mar 26, 2021	14.11	14.27	14.11	14.27
1811	NYSE	RGT	Thu, Mar 25, 2021	14.02	14.11	13.88	14.10
1810	NYSE	RGT	Wed, Mar 24, 2021	14.09	14.22	14.04	14.07
1809	NYSE	RGT	Tue, Mar 23, 2021	14.26	14.26	14.15	14.16
1808	NYSE	RGT	Mon, Mar 22, 2021	14.29	14.47	14.27	14.29
1807	NYSE	RGT	Fri, Mar 19, 2021	14.35	14.50	14.28	14.36
1806	NYSE	RGT	Thu, Mar 18, 2021	14.39	14.52	14.36	14.42
1805	NYSE	RGT	Wed, Mar 17, 2021	14.37	14.44	14.27	14.44
1804	NYSE	RGT	Tue, Mar 16, 2021	14.33	14.35	14.33	14.35
1803	NYSE	RGT	Mon, Mar 15, 2021	14.23	14.30	14.23	14.30
1802	NYSE	RGT	Fri, Mar 12, 2021	14.18	14.23	14.09	14.21
1801	NYSE	RGT	Thu, Mar 11, 2021	14.07	14.25	14.07	14.19
1800	NYSE	RGT	Wed, Mar 10, 2021	14.12	14.17	13.97	14.03
1799	NYSE	RGT	Tue, Mar 9, 2021	13.90	14.21	13.90	14.08
1798	NYSE	RGT	Mon, Mar 8, 2021	13.72	13.94	13.70	13.92
1797	NYSE	RGT	Fri, Mar 5, 2021	13.82	13.82	13.66	13.68
1796	NYSE	RGT	Thu, Mar 4, 2021	14.04	14.06	13.75	13.83
1795	NYSE	RGT	Wed, Mar 3, 2021	14.04	14.11	13.97	14.05
1794	NYSE	RGT	Tue, Mar 2, 2021	14.09	14.11	13.97	14.00
1793	NYSE	RGT	Mon, Mar 1, 2021	13.74	14.17	13.74	14.14
1792	NYSE	RGT	Fri, Feb 26, 2021	13.93	14.07	13.70	13.70
1791	NYSE	RGT	Thu, Feb 25, 2021	14.07	14.10	13.82	13.84
1790	NYSE	RGT	Wed, Feb 24, 2021	13.94	14.08	13.93	14.08
1789	NYSE	RGT	Tue, Feb 23, 2021	14.08	14.14	13.88	14.08
1788	NYSE	RGT	Mon, Feb 22, 2021	14.02	14.17	13.95	14.04
1787	NYSE	RGT	Fri, Feb 19, 2021	13.91	14.05	13.91	14.05
1786	NYSE	RGT	Thu, Feb 18, 2021	13.86	13.92	13.80	13.92
1785	NYSE	RGT	Wed, Feb 17, 2021	13.93	13.99	13.93	13.98
1784	NYSE	RGT	Tue, Feb 16, 2021	13.99	14.12	13.99	14.08
1783	NYSE	RGT	Fri, Feb 12, 2021	13.87	13.91	13.80	13.91
1782	NYSE	RGT	Thu, Feb 11, 2021	13.92	13.97	13.81	13.88
1781	NYSE	RGT	Wed, Feb 10, 2021	13.86	13.93	13.83	13.87
1780	NYSE	RGT	Tue, Feb 9, 2021	13.78	13.86	13.76	13.80
1779	NYSE	RGT	Mon, Feb 8, 2021	13.71	13.92	13.71	13.82
1778	NYSE	RGT	Fri, Feb 5, 2021	13.63	13.71	13.63	13.66
1777	NYSE	RGT	Thu, Feb 4, 2021	13.47	13.57	13.44	13.52
1776	NYSE	RGT	Wed, Feb 3, 2021	13.38	13.65	13.36	13.51
1775	NYSE	RGT	Tue, Feb 2, 2021	13.27	13.36	13.27	13.36
1774	NYSE	RGT	Mon, Feb 1, 2021	13.31	13.31	13.10	13.22
1773	NYSE	RGT	Fri, Jan 29, 2021	13.20	13.20	13.05	13.08
1772	NYSE	RGT	Thu, Jan 28, 2021	13.22	13.39	13.22	13.28
1771	NYSE	RGT	Wed, Jan 27, 2021	13.33	13.33	13.23	13.25
1770	NYSE	RGT	Tue, Jan 26, 2021	13.42	13.53	13.42	13.44
1769	NYSE	RGT	Mon, Jan 25, 2021	13.49	13.49	13.36	13.42
1768	NYSE	RGT	Fri, Jan 22, 2021	13.57	13.57	13.49	13.54
1767	NYSE	RGT	Thu, Jan 21, 2021	13.77	13.77	13.62	13.67
1766	NYSE	RGT	Wed, Jan 20, 2021	13.61	13.73	13.56	13.68
1765	NYSE	RGT	Tue, Jan 19, 2021	13.53	13.61	13.43	13.52
1764	NYSE	RGT	Fri, Jan 15, 2021	13.59	13.61	13.37	13.40
1763	NYSE	RGT	Thu, Jan 14, 2021	13.56	13.62	13.55	13.59
1762	NYSE	RGT	Wed, Jan 13, 2021	13.41	13.69	13.33	13.57
1761	NYSE	RGT	Tue, Jan 12, 2021	13.35	13.42	13.31	13.38
1760	NYSE	RGT	Mon, Jan 11, 2021	13.39	13.52	13.29	13.36
1759	NYSE	RGT	Fri, Jan 8, 2021	13.63	13.74	13.51	13.54
1758	NYSE	RGT	Thu, Jan 7, 2021	13.34	13.60	13.34	13.59
1757	NYSE	RGT	Wed, Jan 6, 2021	13.18	13.43	13.14	13.32
1756	NYSE	RGT	Tue, Jan 5, 2021	13.22	13.42	13.06	13.17
1755	NYSE	RGT	Mon, Jan 4, 2021	13.47	13.47	13.13	13.22
1754	NYSE	RGT	Thu, Dec 31, 2020	13.37	13.39	13.30	13.36
1753	NYSE	RGT	Wed, Dec 30, 2020	13.40	13.42	13.26	13.39
1752	NYSE	RGT	Tue, Dec 29, 2020	13.53	13.61	13.29	13.31
1751	NYSE	RGT	Mon, Dec 28, 2020	13.74	13.92	13.42	13.42
1750	NYSE	RGT	Thu, Dec 24, 2020	13.80	13.80	13.59	13.59
1749	NYSE	RGT	Wed, Dec 23, 2020	13.19	13.84	13.19	13.76
1748	NYSE	RGT	Tue, Dec 22, 2020	13.75	13.75	13.07	13.15
1747	NYSE	RGT	Mon, Dec 21, 2020	13.74	13.90	13.71	13.89
1746	NYSE	RGT	Fri, Dec 18, 2020	14.14	14.25	13.80	13.93
1745	NYSE	RGT	Thu, Dec 17, 2020	14.45	14.45	14.26	14.27
1744	NYSE	RGT	Wed, Dec 16, 2020	15.34	15.40	15.31	14.19
1743	NYSE	RGT	Tue, Dec 15, 2020	15.25	15.35	15.22	15.33
1742	NYSE	RGT	Mon, Dec 14, 2020	15.18	15.27	15.18	15.21
1741	NYSE	RGT	Fri, Dec 11, 2020	15.05	15.10	15.03	15.07
1740	NYSE	RGT	Thu, Dec 10, 2020	15.11	15.20	15.11	15.16
1739	NYSE	RGT	Wed, Dec 9, 2020	15.19	15.29	15.06	15.15
1738	NYSE	RGT	Tue, Dec 8, 2020	15.08	15.22	15.08	15.18
1737	NYSE	RGT	Mon, Dec 7, 2020	15.10	15.14	15.04	15.10
1736	NYSE	RGT	Fri, Dec 4, 2020	14.70	14.82	14.70	14.80
1735	NYSE	RGT	Thu, Dec 3, 2020	14.65	14.81	14.65	14.70
1734	NYSE	RGT	Wed, Dec 2, 2020	14.59	14.67	14.55	14.65
1733	NYSE	RGT	Tue, Dec 1, 2020	14.59	14.72	14.59	14.63
1732	NYSE	RGT	Mon, Nov 30, 2020	14.66	14.73	14.48	14.50
1731	NYSE	RGT	Fri, Nov 27, 2020	14.59	14.74	14.56	14.70
1730	NYSE	RGT	Wed, Nov 25, 2020	14.42	14.51	14.41	14.51
1729	NYSE	RGT	Tue, Nov 24, 2020	14.44	14.46	14.33	14.44
1728	NYSE	RGT	Mon, Nov 23, 2020	14.25	14.34	14.21	14.31
1727	NYSE	RGT	Fri, Nov 20, 2020	14.12	14.20	14.12	14.16
1726	NYSE	RGT	Thu, Nov 19, 2020	14.12	14.15	14.04	14.15
1725	NYSE	RGT	Wed, Nov 18, 2020	14.10	14.22	14.07	14.14
1724	NYSE	RGT	Tue, Nov 17, 2020	14.02	14.18	14.01	14.13
1723	NYSE	RGT	Mon, Nov 16, 2020	13.92	14.09	13.92	14.05
1722	NYSE	RGT	Fri, Nov 13, 2020	13.77	13.95	13.70	13.86
1721	NYSE	RGT	Thu, Nov 12, 2020	13.77	13.83	13.67	13.69
1720	NYSE	RGT	Wed, Nov 11, 2020	13.84	13.91	13.78	13.81
1719	NYSE	RGT	Tue, Nov 10, 2020	13.99	13.99	13.81	13.87
1718	NYSE	RGT	Mon, Nov 9, 2020	13.94	14.19	13.81	13.94
1717	NYSE	RGT	Fri, Nov 6, 2020	13.50	13.65	13.50	13.62
1716	NYSE	RGT	Thu, Nov 5, 2020	13.50	13.64	13.45	13.57
1715	NYSE	RGT	Wed, Nov 4, 2020	12.99	13.31	12.99	13.22
1714	NYSE	RGT	Tue, Nov 3, 2020	12.92	13.04	12.85	12.99
1713	NYSE	RGT	Mon, Nov 2, 2020	12.79	12.79	12.58	12.73
1712	NYSE	RGT	Fri, Oct 30, 2020	12.68	12.68	12.51	12.57
1711	NYSE	RGT	Thu, Oct 29, 2020	12.82	12.85	12.70	12.72
1710	NYSE	RGT	Wed, Oct 28, 2020	12.72	12.89	12.63	12.65
1709	NYSE	RGT	Tue, Oct 27, 2020	13.10	13.79	12.96	12.96
1708	NYSE	RGT	Mon, Oct 26, 2020	13.24	13.29	13.02	13.12
1707	NYSE	RGT	Fri, Oct 23, 2020	13.49	13.51	13.15	13.39
1706	NYSE	RGT	Thu, Oct 22, 2020	13.46	13.54	13.42	13.51
1705	NYSE	RGT	Wed, Oct 21, 2020	13.48	13.50	13.17	13.41
1704	NYSE	RGT	Tue, Oct 20, 2020	13.47	13.51	13.42	13.42
1703	NYSE	RGT	Mon, Oct 19, 2020	13.51	13.51	13.37	13.37
1702	NYSE	RGT	Fri, Oct 16, 2020	13.55	13.55	13.47	13.48
1701	NYSE	RGT	Thu, Oct 15, 2020	13.41	13.55	13.41	13.48
1700	NYSE	RGT	Wed, Oct 14, 2020	13.57	13.63	13.48	13.60
1699	NYSE	RGT	Tue, Oct 13, 2020	13.50	13.66	13.47	13.61
1698	NYSE	RGT	Mon, Oct 12, 2020	13.26	13.60	13.25	13.57
1697	NYSE	RGT	Fri, Oct 9, 2020	12.53	12.68	12.53	12.65
1696	NYSE	RGT	Thu, Oct 8, 2020	12.40	12.50	12.24	12.50
1695	NYSE	RGT	Wed, Oct 7, 2020	12.37	12.57	12.34	12.36
1694	NYSE	RGT	Tue, Oct 6, 2020	12.58	12.64	12.22	12.27
1693	NYSE	RGT	Mon, Oct 5, 2020	12.45	12.58	12.45	12.50
1692	NYSE	RGT	Fri, Oct 2, 2020	12.33	12.48	12.33	12.48
1691	NYSE	RGT	Thu, Oct 1, 2020	12.30	12.46	12.30	12.45
1690	NYSE	RGT	Wed, Sep 30, 2020	12.20	12.28	12.16	12.28
1689	NYSE	RGT	Tue, Sep 29, 2020	12.03	12.25	12.03	12.25
1688	NYSE	RGT	Mon, Sep 28, 2020	11.90	12.08	11.83	12.08
1687	NYSE	RGT	Fri, Sep 25, 2020	11.86	12.00	11.71	11.78
1686	NYSE	RGT	Thu, Sep 24, 2020	11.93	12.08	11.82	11.90
1685	NYSE	RGT	Wed, Sep 23, 2020	11.96	12.03	11.90	11.94
1684	NYSE	RGT	Tue, Sep 22, 2020	11.88	12.03	11.80	11.90
1683	NYSE	RGT	Mon, Sep 21, 2020	12.04	12.04	11.75	11.93
1682	NYSE	RGT	Fri, Sep 18, 2020	12.38	12.38	12.15	12.15
1681	NYSE	RGT	Thu, Sep 17, 2020	12.48	12.48	12.35	12.35
1680	NYSE	RGT	Wed, Sep 16, 2020	12.46	12.63	12.41	12.58
1679	NYSE	RGT	Tue, Sep 15, 2020	12.53	12.53	12.44	12.47
1678	NYSE	RGT	Mon, Sep 14, 2020	12.52	12.52	12.41	12.41
1677	NYSE	RGT	Fri, Sep 11, 2020	12.44	12.44	12.30	12.38
1676	NYSE	RGT	Thu, Sep 10, 2020	12.58	12.58	12.31	12.31
1675	NYSE	RGT	Wed, Sep 9, 2020	12.58	12.62	12.48	12.51
1674	NYSE	RGT	Tue, Sep 8, 2020	12.47	12.52	12.07	12.41
1673	NYSE	RGT	Fri, Sep 4, 2020	12.90	12.90	12.51	12.51
1672	NYSE	RGT	Thu, Sep 3, 2020	13.10	13.10	12.78	12.86
1671	NYSE	RGT	Wed, Sep 2, 2020	13.00	13.19	12.87	13.19
1670	NYSE	RGT	Tue, Sep 1, 2020	12.96	13.02	12.92	13.02
1669	NYSE	RGT	Mon, Aug 31, 2020	13.00	13.04	12.93	13.00
1668	NYSE	RGT	Fri, Aug 28, 2020	12.84	13.01	12.84	13.00
1667	NYSE	RGT	Thu, Aug 27, 2020	12.90	12.92	12.80	12.83
1666	NYSE	RGT	Wed, Aug 26, 2020	12.80	13.03	12.80	12.87
1665	NYSE	RGT	Tue, Aug 25, 2020	12.88	12.88	12.71	12.83
1664	NYSE	RGT	Mon, Aug 24, 2020	12.97	13.09	12.65	12.71
1663	NYSE	RGT	Fri, Aug 21, 2020	12.91	12.94	12.81	12.89
1662	NYSE	RGT	Thu, Aug 20, 2020	12.88	13.08	12.84	13.08
1661	NYSE	RGT	Wed, Aug 19, 2020	13.12	13.16	13.01	13.01
1660	NYSE	RGT	Tue, Aug 18, 2020	12.88	13.21	12.88	13.20
1659	NYSE	RGT	Mon, Aug 17, 2020	13.15	13.22	13.03	13.14
1658	NYSE	RGT	Fri, Aug 14, 2020	13.11	13.12	12.89	13.04
1657	NYSE	RGT	Thu, Aug 13, 2020	13.05	13.18	13.05	13.09
1656	NYSE	RGT	Wed, Aug 12, 2020	13.02	13.21	13.02	13.12
1655	NYSE	RGT	Tue, Aug 11, 2020	12.98	13.12	12.88	12.99
1654	NYSE	RGT	Mon, Aug 10, 2020	12.97	12.98	12.91	12.96
1653	NYSE	RGT	Fri, Aug 7, 2020	12.97	12.97	12.87	12.94
1652	NYSE	RGT	Thu, Aug 6, 2020	12.78	13.06	12.77	12.96
1651	NYSE	RGT	Wed, Aug 5, 2020	12.84	12.84	12.69	12.78
1650	NYSE	RGT	Tue, Aug 4, 2020	12.75	12.88	12.70	12.77
1649	NYSE	RGT	Mon, Aug 3, 2020	12.71	12.84	12.56	12.71
1648	NYSE	RGT	Fri, Jul 31, 2020	12.84	12.84	12.61	12.66
1647	NYSE	RGT	Thu, Jul 30, 2020	12.74	12.89	12.25	12.89
1646	NYSE	RGT	Wed, Jul 29, 2020	12.69	12.92	12.65	12.92
1645	NYSE	RGT	Tue, Jul 28, 2020	12.60	12.73	12.54	12.54
1644	NYSE	RGT	Mon, Jul 27, 2020	12.49	12.68	12.49	12.62
1643	NYSE	RGT	Fri, Jul 24, 2020	12.42	12.48	12.35	12.41
1642	NYSE	RGT	Thu, Jul 23, 2020	12.54	12.68	12.39	12.53
1641	NYSE	RGT	Wed, Jul 22, 2020	12.56	12.65	12.50	12.59
1640	NYSE	RGT	Tue, Jul 21, 2020	12.37	12.59	12.37	12.46
1639	NYSE	RGT	Mon, Jul 20, 2020	12.18	12.35	12.17	12.35
1638	NYSE	RGT	Fri, Jul 17, 2020	12.12	12.12	12.10	12.12
1637	NYSE	RGT	Thu, Jul 16, 2020	12.13	12.21	12.06	12.11
1636	NYSE	RGT	Wed, Jul 15, 2020	12.15	12.22	12.01	12.21
1635	NYSE	RGT	Tue, Jul 14, 2020	11.96	12.09	11.91	12.02
1634	NYSE	RGT	Mon, Jul 13, 2020	12.14	12.22	11.98	12.04
1633	NYSE	RGT	Fri, Jul 10, 2020	11.98	12.13	11.94	12.08
1632	NYSE	RGT	Thu, Jul 9, 2020	12.09	12.14	11.83	11.96
1631	NYSE	RGT	Wed, Jul 8, 2020	11.93	12.08	11.93	12.08
1630	NYSE	RGT	Tue, Jul 7, 2020	11.92	12.01	11.91	11.94
1629	NYSE	RGT	Mon, Jul 6, 2020	11.90	11.96	11.86	11.92
1628	NYSE	RGT	Thu, Jul 2, 2020	11.77	11.81	11.72	11.77
1627	NYSE	RGT	Wed, Jul 1, 2020	11.57	11.68	11.57	11.64
1626	NYSE	RGT	Tue, Jun 30, 2020	11.44	11.58	11.41	11.57
1625	NYSE	RGT	Mon, Jun 29, 2020	11.34	11.52	11.34	11.49
1624	NYSE	RGT	Fri, Jun 26, 2020	11.30	11.58	11.10	11.29
1623	NYSE	RGT	Thu, Jun 25, 2020	11.40	11.43	11.34	11.40
1622	NYSE	RGT	Wed, Jun 24, 2020	11.66	11.66	11.34	11.35
1621	NYSE	RGT	Tue, Jun 23, 2020	11.69	11.71	11.60	11.61
1620	NYSE	RGT	Mon, Jun 22, 2020	11.48	11.54	11.42	11.54
1619	NYSE	RGT	Fri, Jun 19, 2020	11.50	11.57	11.43	11.46
1618	NYSE	RGT	Thu, Jun 18, 2020	11.46	11.59	11.44	11.47
1617	NYSE	RGT	Wed, Jun 17, 2020	11.54	11.58	11.48	11.48
1616	NYSE	RGT	Tue, Jun 16, 2020	11.58	11.58	11.39	11.50
1615	NYSE	RGT	Mon, Jun 15, 2020	10.97	11.30	10.85	11.23
1614	NYSE	RGT	Fri, Jun 12, 2020	11.34	11.38	11.03	11.18
1613	NYSE	RGT	Thu, Jun 11, 2020	11.39	11.39	10.94	10.94
1612	NYSE	RGT	Wed, Jun 10, 2020	11.77	11.80	11.72	11.73
1611	NYSE	RGT	Tue, Jun 9, 2020	11.82	11.90	11.72	11.86
1610	NYSE	RGT	Mon, Jun 8, 2020	11.89	12.00	11.81	11.99
1609	NYSE	RGT	Fri, Jun 5, 2020	11.80	11.99	11.80	11.87
1608	NYSE	RGT	Thu, Jun 4, 2020	11.72	11.75	11.71	11.74
1607	NYSE	RGT	Wed, Jun 3, 2020	11.51	11.75	11.51	11.72
1606	NYSE	RGT	Tue, Jun 2, 2020	11.38	11.59	11.36	11.55
1605	NYSE	RGT	Mon, Jun 1, 2020	11.27	11.46	11.26	11.43
1604	NYSE	RGT	Fri, May 29, 2020	11.25	11.29	11.14	11.23
1603	NYSE	RGT	Thu, May 28, 2020	11.24	11.44	11.24	11.27
1602	NYSE	RGT	Wed, May 27, 2020	11.06	11.23	11.00	11.18
1601	NYSE	RGT	Tue, May 26, 2020	10.99	11.05	10.92	10.93
1600	NYSE	RGT	Fri, May 22, 2020	10.62	10.75	10.62	10.74
1599	NYSE	RGT	Thu, May 21, 2020	10.65	10.76	10.62	10.67
1598	NYSE	RGT	Wed, May 20, 2020	10.65	10.75	10.58	10.68
1597	NYSE	RGT	Tue, May 19, 2020	10.48	10.69	10.48	10.59
1596	NYSE	RGT	Mon, May 18, 2020	10.30	10.59	10.29	10.51
1595	NYSE	RGT	Fri, May 15, 2020	9.88	10.15	9.84	10.15
1594	NYSE	RGT	Thu, May 14, 2020	9.69	9.98	9.55	9.97
1593	NYSE	RGT	Wed, May 13, 2020	9.95	9.99	9.79	9.95
1592	NYSE	RGT	Tue, May 12, 2020	9.98	10.05	9.94	9.98
1591	NYSE	RGT	Mon, May 11, 2020	9.99	10.03	9.90	9.98
1590	NYSE	RGT	Fri, May 8, 2020	9.99	10.08	9.97	10.00
1589	NYSE	RGT	Thu, May 7, 2020	9.95	9.95	9.80	9.90
1588	NYSE	RGT	Wed, May 6, 2020	9.92	9.92	9.81	9.81
1587	NYSE	RGT	Tue, May 5, 2020	9.69	9.91	9.69	9.83
1586	NYSE	RGT	Mon, May 4, 2020	9.75	9.75	9.56	9.70
1585	NYSE	RGT	Fri, May 1, 2020	10.00	10.04	9.80	9.80
1584	NYSE	RGT	Thu, Apr 30, 2020	10.24	10.24	10.05	10.10
1583	NYSE	RGT	Wed, Apr 29, 2020	9.80	10.30	9.80	10.24
1582	NYSE	RGT	Tue, Apr 28, 2020	9.66	9.80	9.66	9.80
1581	NYSE	RGT	Mon, Apr 27, 2020	9.30	9.58	9.30	9.55
1580	NYSE	RGT	Fri, Apr 24, 2020	9.35	9.49	9.30	9.32
1579	NYSE	RGT	Thu, Apr 23, 2020	9.04	9.59	9.02	9.22
1578	NYSE	RGT	Wed, Apr 22, 2020	8.98	9.05	8.90	9.04
1577	NYSE	RGT	Tue, Apr 21, 2020	8.71	8.76	8.68	8.76
1576	NYSE	RGT	Mon, Apr 20, 2020	8.74	9.05	8.74	8.83
1575	NYSE	RGT	Fri, Apr 17, 2020	8.84	8.97	8.80	8.92
1574	NYSE	RGT	Thu, Apr 16, 2020	8.65	8.73	8.65	8.65
1573	NYSE	RGT	Wed, Apr 15, 2020	8.65	8.71	8.56	8.69
1572	NYSE	RGT	Tue, Apr 14, 2020	9.06	9.21	8.76	8.91
1571	NYSE	RGT	Mon, Apr 13, 2020	8.90	9.06	8.61	9.06
1570	NYSE	RGT	Thu, Apr 9, 2020	8.73	9.04	8.73	9.04
1569	NYSE	RGT	Wed, Apr 8, 2020	8.32	8.73	8.32	8.73
1568	NYSE	RGT	Tue, Apr 7, 2020	8.26	8.60	8.21	8.23
1567	NYSE	RGT	Mon, Apr 6, 2020	7.91	8.16	7.82	8.14
1566	NYSE	RGT	Fri, Apr 3, 2020	7.95	7.95	7.68	7.75
1565	NYSE	RGT	Thu, Apr 2, 2020	7.73	8.00	7.73	7.95
1564	NYSE	RGT	Wed, Apr 1, 2020	7.91	7.94	7.77	7.81
1563	NYSE	RGT	Tue, Mar 31, 2020	8.12	8.30	8.04	8.04
1562	NYSE	RGT	Mon, Mar 30, 2020	8.02	8.24	8.00	8.19
1561	NYSE	RGT	Fri, Mar 27, 2020	7.97	8.19	7.79	8.10
1560	NYSE	RGT	Thu, Mar 26, 2020	7.79	8.21	7.79	8.15
1559	NYSE	RGT	Wed, Mar 25, 2020	6.79	7.87	6.79	7.80
1558	NYSE	RGT	Tue, Mar 24, 2020	6.63	7.15	6.63	7.11
1557	NYSE	RGT	Mon, Mar 23, 2020	6.65	6.65	6.35	6.56
1556	NYSE	RGT	Fri, Mar 20, 2020	6.71	7.24	6.59	6.69
1555	NYSE	RGT	Thu, Mar 19, 2020	6.39	6.94	6.39	6.84
1554	NYSE	RGT	Wed, Mar 18, 2020	7.82	7.82	6.45	6.55
1553	NYSE	RGT	Tue, Mar 17, 2020	7.48	8.05	7.48	8.05
1552	NYSE	RGT	Mon, Mar 16, 2020	8.10	8.26	7.77	7.77
1551	NYSE	RGT	Fri, Mar 13, 2020	8.40	8.71	8.26	8.60
1550	NYSE	RGT	Thu, Mar 12, 2020	8.99	8.99	8.24	8.24
1549	NYSE	RGT	Wed, Mar 11, 2020	9.94	9.94	9.30	9.49
1548	NYSE	RGT	Tue, Mar 10, 2020	10.14	10.27	9.86	10.13
1547	NYSE	RGT	Mon, Mar 9, 2020	10.38	10.62	9.93	10.04
1546	NYSE	RGT	Fri, Mar 6, 2020	10.77	10.82	10.70	10.81
1545	NYSE	RGT	Thu, Mar 5, 2020	11.12	11.15	10.96	11.00
1544	NYSE	RGT	Wed, Mar 4, 2020	11.11	11.46	11.11	11.34
1543	NYSE	RGT	Tue, Mar 3, 2020	11.17	11.24	10.93	11.04
1542	NYSE	RGT	Mon, Mar 2, 2020	11.05	11.33	10.71	11.04
1541	NYSE	RGT	Fri, Feb 28, 2020	11.04	11.15	10.78	11.15
1540	NYSE	RGT	Thu, Feb 27, 2020	11.57	11.64	11.22	11.38
1539	NYSE	RGT	Wed, Feb 26, 2020	11.76	11.91	11.68	11.70
1538	NYSE	RGT	Tue, Feb 25, 2020	11.79	11.82	11.63	11.72
1537	NYSE	RGT	Mon, Feb 24, 2020	11.97	12.03	11.85	11.95
1536	NYSE	RGT	Fri, Feb 21, 2020	12.31	12.31	12.22	12.29
1535	NYSE	RGT	Thu, Feb 20, 2020	12.08	12.33	12.08	12.32
1534	NYSE	RGT	Wed, Feb 19, 2020	11.96	12.20	11.93	12.17
1533	NYSE	RGT	Tue, Feb 18, 2020	11.68	11.99	11.68	11.99
1532	NYSE	RGT	Fri, Feb 14, 2020	11.67	11.75	11.66	11.72
1531	NYSE	RGT	Thu, Feb 13, 2020	11.66	11.68	11.60	11.63
1530	NYSE	RGT	Wed, Feb 12, 2020	11.79	11.79	11.68	11.70
1529	NYSE	RGT	Tue, Feb 11, 2020	11.88	11.88	11.67	11.71
1528	NYSE	RGT	Mon, Feb 10, 2020	12.00	12.01	11.74	11.76
1527	NYSE	RGT	Fri, Feb 7, 2020	11.95	12.03	11.95	12.03
1526	NYSE	RGT	Thu, Feb 6, 2020	11.99	12.07	11.99	12.01
1525	NYSE	RGT	Wed, Feb 5, 2020	11.92	12.01	11.88	12.01
1524	NYSE	RGT	Tue, Feb 4, 2020	11.68	11.96	11.68	11.81
1523	NYSE	RGT	Mon, Feb 3, 2020	11.48	11.71	11.48	11.62
1522	NYSE	RGT	Fri, Jan 31, 2020	11.62	11.70	11.48	11.48
1521	NYSE	RGT	Thu, Jan 30, 2020	11.64	11.81	11.62	11.70
1520	NYSE	RGT	Wed, Jan 29, 2020	11.79	11.91	11.72	11.72
1519	NYSE	RGT	Tue, Jan 28, 2020	11.73	11.88	11.71	11.81
1518	NYSE	RGT	Mon, Jan 27, 2020	11.66	11.73	11.64	11.71
1517	NYSE	RGT	Fri, Jan 24, 2020	11.92	11.92	11.80	11.80
1516	NYSE	RGT	Thu, Jan 23, 2020	11.84	11.95	11.82	11.86
1515	NYSE	RGT	Wed, Jan 22, 2020	11.83	11.87	11.75	11.86
1514	NYSE	RGT	Tue, Jan 21, 2020	11.80	11.85	11.75	11.78
1513	NYSE	RGT	Fri, Jan 17, 2020	11.87	11.90	11.85	11.88
1512	NYSE	RGT	Thu, Jan 16, 2020	11.82	11.87	11.81	11.87
1511	NYSE	RGT	Wed, Jan 15, 2020	11.79	11.85	11.76	11.79
1510	NYSE	RGT	Tue, Jan 14, 2020	11.76	11.81	11.73	11.81
1509	NYSE	RGT	Mon, Jan 13, 2020	11.77	11.83	11.71	11.83
1508	NYSE	RGT	Fri, Jan 10, 2020	11.74	11.74	11.70	11.74
1507	NYSE	RGT	Thu, Jan 9, 2020	11.71	11.77	11.71	11.72
1506	NYSE	RGT	Wed, Jan 8, 2020	11.73	11.80	11.67	11.77
1505	NYSE	RGT	Tue, Jan 7, 2020	11.68	11.77	11.62	11.77
1504	NYSE	RGT	Mon, Jan 6, 2020	11.68	11.75	11.63	11.70
1503	NYSE	RGT	Fri, Jan 3, 2020	11.69	11.77	11.69	11.72
1502	NYSE	RGT	Thu, Jan 2, 2020	11.67	11.82	11.67	11.82
1501	NYSE	RGT	Tue, Dec 31, 2019	11.57	11.69	11.57	11.69
1500	NYSE	RGT	Mon, Dec 30, 2019	11.69	11.71	11.60	11.60
1499	NYSE	RGT	Fri, Dec 27, 2019	11.66	11.69	11.51	11.67
1498	NYSE	RGT	Thu, Dec 26, 2019	11.57	11.72	11.57	11.67
1497	NYSE	RGT	Tue, Dec 24, 2019	11.60	11.65	11.56	11.59
1496	NYSE	RGT	Mon, Dec 23, 2019	11.52	11.58	11.49	11.57
1495	NYSE	RGT	Fri, Dec 20, 2019	11.44	11.61	11.44	11.57
1494	NYSE	RGT	Thu, Dec 19, 2019	11.54	11.54	11.42	11.51
1493	NYSE	RGT	Wed, Dec 18, 2019	11.45	11.48	11.36	11.47
1492	NYSE	RGT	Tue, Dec 17, 2019	11.43	11.49	11.41	11.48
1491	NYSE	RGT	Mon, Dec 16, 2019	11.47	11.51	11.45	11.50
1490	NYSE	RGT	Fri, Dec 13, 2019	11.36	11.40	11.36	11.39
1489	NYSE	RGT	Thu, Dec 12, 2019	11.25	11.38	11.24	11.38
1488	NYSE	RGT	Wed, Dec 11, 2019	11.09	11.19	11.05	11.18
1487	NYSE	RGT	Tue, Dec 10, 2019	11.18	11.18	11.10	11.05
1486	NYSE	RGT	Mon, Dec 9, 2019	11.20	11.26	11.18	11.18
1485	NYSE	RGT	Fri, Dec 6, 2019	11.21	11.23	11.20	11.23
1484	NYSE	RGT	Thu, Dec 5, 2019	11.07	11.13	11.07	11.13
1483	NYSE	RGT	Wed, Dec 4, 2019	11.04	11.11	11.02	11.11
1482	NYSE	RGT	Tue, Dec 3, 2019	11.00	11.00	10.82	10.98
1481	NYSE	RGT	Mon, Dec 2, 2019	11.08	11.08	11.01	11.02
1480	NYSE	RGT	Fri, Nov 29, 2019	11.08	11.08	11.04	11.05
1479	NYSE	RGT	Wed, Nov 27, 2019	10.97	11.10	10.97	11.09
1478	NYSE	RGT	Tue, Nov 26, 2019	10.94	10.99	10.94	10.99
1477	NYSE	RGT	Mon, Nov 25, 2019	10.94	10.95	10.90	10.94
1476	NYSE	RGT	Fri, Nov 22, 2019	10.84	10.88	10.77	10.86
1475	NYSE	RGT	Thu, Nov 21, 2019	10.85	10.91	10.84	10.87
1474	NYSE	RGT	Wed, Nov 20, 2019	10.90	10.91	10.84	10.87
1473	NYSE	RGT	Tue, Nov 19, 2019	10.88	10.95	10.88	10.92
1472	NYSE	RGT	Mon, Nov 18, 2019	10.96	10.96	10.87	10.88
1471	NYSE	RGT	Fri, Nov 15, 2019	10.91	11.01	10.87	10.96
1470	NYSE	RGT	Thu, Nov 14, 2019	10.81	10.90	10.80	10.87
1469	NYSE	RGT	Wed, Nov 13, 2019	10.80	10.82	10.76	10.80
1468	NYSE	RGT	Tue, Nov 12, 2019	10.80	10.84	10.80	10.81
1467	NYSE	RGT	Mon, Nov 11, 2019	10.74	10.77	10.74	10.74
1466	NYSE	RGT	Fri, Nov 8, 2019	10.71	10.78	10.66	10.75
1465	NYSE	RGT	Thu, Nov 7, 2019	10.71	10.82	10.68	10.71
1464	NYSE	RGT	Wed, Nov 6, 2019	10.65	10.69	10.61	10.63
1463	NYSE	RGT	Tue, Nov 5, 2019	10.69	10.69	10.60	10.60
1462	NYSE	RGT	Mon, Nov 4, 2019	10.65	10.65	10.57	10.60
1461	NYSE	RGT	Fri, Nov 1, 2019	10.48	10.55	10.46	10.52
1460	NYSE	RGT	Thu, Oct 31, 2019	10.38	10.42	10.37	10.38
1459	NYSE	RGT	Wed, Oct 30, 2019	10.31	10.46	10.31	10.40
1458	NYSE	RGT	Tue, Oct 29, 2019	10.27	10.49	10.27	10.39
1457	NYSE	RGT	Mon, Oct 28, 2019	10.32	10.38	10.32	10.36
1456	NYSE	RGT	Fri, Oct 25, 2019	10.26	10.34	10.26	10.28
1455	NYSE	RGT	Thu, Oct 24, 2019	10.30	10.35	10.27	10.29
1454	NYSE	RGT	Wed, Oct 23, 2019	10.30	10.33	10.30	10.30
1453	NYSE	RGT	Tue, Oct 22, 2019	10.29	10.34	10.29	10.29
1452	NYSE	RGT	Mon, Oct 21, 2019	10.15	10.28	10.15	10.28
1451	NYSE	RGT	Fri, Oct 18, 2019	10.17	10.22	10.13	10.20
1450	NYSE	RGT	Thu, Oct 17, 2019	10.14	10.16	10.12	10.16
1449	NYSE	RGT	Wed, Oct 16, 2019	10.12	10.15	10.05	10.05
1448	NYSE	RGT	Tue, Oct 15, 2019	10.04	10.14	10.04	10.12
1447	NYSE	RGT	Mon, Oct 14, 2019	10.02	10.10	9.99	10.03
1446	NYSE	RGT	Fri, Oct 11, 2019	9.99	10.09	9.99	10.09
1445	NYSE	RGT	Thu, Oct 10, 2019	9.91	9.98	9.89	9.91
1444	NYSE	RGT	Wed, Oct 9, 2019	9.95	9.95	9.88	9.93
1443	NYSE	RGT	Tue, Oct 8, 2019	9.94	9.94	9.87	9.91
1442	NYSE	RGT	Mon, Oct 7, 2019	9.99	10.03	9.99	10.00
1441	NYSE	RGT	Fri, Oct 4, 2019	9.94	10.00	9.81	10.00
1440	NYSE	RGT	Thu, Oct 3, 2019	9.90	9.97	9.89	9.91
1439	NYSE	RGT	Wed, Oct 2, 2019	9.96	9.96	9.90	9.91
1438	NYSE	RGT	Tue, Oct 1, 2019	10.12	10.12	10.03	10.03
1437	NYSE	RGT	Mon, Sep 30, 2019	10.17	10.17	10.12	10.12
1436	NYSE	RGT	Fri, Sep 27, 2019	10.15	10.16	10.15	10.15
1435	NYSE	RGT	Thu, Sep 26, 2019	10.18	10.19	10.10	10.16
1434	NYSE	RGT	Wed, Sep 25, 2019	10.18	10.29	10.14	10.20
1433	NYSE	RGT	Tue, Sep 24, 2019	10.24	10.27	10.18	10.20
1432	NYSE	RGT	Mon, Sep 23, 2019	10.22	10.25	10.22	10.23
1431	NYSE	RGT	Fri, Sep 20, 2019	10.28	10.31	10.25	10.25
1430	NYSE	RGT	Thu, Sep 19, 2019	10.21	10.33	10.21	10.25
1429	NYSE	RGT	Wed, Sep 18, 2019	10.20	10.20	10.13	10.18
1428	NYSE	RGT	Tue, Sep 17, 2019	10.22	10.24	10.19	10.20
1427	NYSE	RGT	Mon, Sep 16, 2019	10.19	10.25	10.17	10.24
1426	NYSE	RGT	Fri, Sep 13, 2019	10.23	10.29	10.23	10.28
1425	NYSE	RGT	Thu, Sep 12, 2019	10.20	10.25	10.15	10.21
1424	NYSE	RGT	Wed, Sep 11, 2019	10.09	10.20	10.09	10.18
1423	NYSE	RGT	Tue, Sep 10, 2019	10.07	10.13	10.01	10.13
1422	NYSE	RGT	Mon, Sep 9, 2019	10.02	10.05	9.98	10.03
1421	NYSE	RGT	Fri, Sep 6, 2019	9.98	10.02	9.98	10.01
1420	NYSE	RGT	Thu, Sep 5, 2019	9.95	10.04	9.95	9.98
1419	NYSE	RGT	Wed, Sep 4, 2019	9.82	10.11	9.82	9.88
1418	NYSE	RGT	Tue, Sep 3, 2019	9.88	9.88	9.79	9.82
1417	NYSE	RGT	Fri, Aug 30, 2019	9.89	9.92	9.87	9.92
1416	NYSE	RGT	Thu, Aug 29, 2019	9.88	9.90	9.82	9.85
1415	NYSE	RGT	Wed, Aug 28, 2019	9.76	9.82	9.76	9.79
1414	NYSE	RGT	Tue, Aug 27, 2019	9.83	9.83	9.79	9.79
1413	NYSE	RGT	Mon, Aug 26, 2019	9.85	9.87	9.81	9.82
1412	NYSE	RGT	Fri, Aug 23, 2019	9.90	9.91	9.78	9.81
1411	NYSE	RGT	Thu, Aug 22, 2019	9.96	9.96	9.92	9.92
1410	NYSE	RGT	Wed, Aug 21, 2019	9.95	9.99	9.93	9.97
1409	NYSE	RGT	Tue, Aug 20, 2019	9.81	9.88	9.81	9.85
1408	NYSE	RGT	Mon, Aug 19, 2019	9.84	9.94	9.84	9.84
1407	NYSE	RGT	Fri, Aug 16, 2019	9.68	9.77	9.68	9.77
1406	NYSE	RGT	Thu, Aug 15, 2019	9.70	9.75	9.64	9.67
1405	NYSE	RGT	Wed, Aug 14, 2019	9.73	9.75	9.62	9.62
1404	NYSE	RGT	Tue, Aug 13, 2019	9.84	10.02	9.84	9.91
1403	NYSE	RGT	Mon, Aug 12, 2019	9.93	9.95	9.85	9.86
1402	NYSE	RGT	Fri, Aug 9, 2019	10.00	10.00	9.94	9.96
1401	NYSE	RGT	Thu, Aug 8, 2019	10.04	10.07	10.00	10.03
1400	NYSE	RGT	Wed, Aug 7, 2019	9.93	9.96	9.87	9.96
1399	NYSE	RGT	Tue, Aug 6, 2019	9.98	10.01	9.92	10.01
1398	NYSE	RGT	Mon, Aug 5, 2019	10.11	10.11	9.83	9.91
1397	NYSE	RGT	Fri, Aug 2, 2019	10.23	10.23	10.19	10.20
1396	NYSE	RGT	Thu, Aug 1, 2019	10.41	10.48	10.29	10.29
1395	NYSE	RGT	Wed, Jul 31, 2019	10.43	10.49	10.42	10.42
1394	NYSE	RGT	Tue, Jul 30, 2019	10.39	10.40	10.36	10.40
1393	NYSE	RGT	Mon, Jul 29, 2019	10.51	10.51	10.43	10.43
1392	NYSE	RGT	Fri, Jul 26, 2019	10.51	10.51	10.47	10.49
1391	NYSE	RGT	Thu, Jul 25, 2019	10.57	10.57	10.48	10.49
1390	NYSE	RGT	Wed, Jul 24, 2019	10.51	10.56	10.49	10.53
1389	NYSE	RGT	Tue, Jul 23, 2019	10.46	10.57	10.45	10.55
1388	NYSE	RGT	Mon, Jul 22, 2019	10.54	10.55	10.48	10.48
1387	NYSE	RGT	Fri, Jul 19, 2019	10.51	10.56	10.46	10.55
1386	NYSE	RGT	Thu, Jul 18, 2019	10.52	10.52	10.43	10.50
1385	NYSE	RGT	Wed, Jul 17, 2019	10.57	10.59	10.53	10.59
1384	NYSE	RGT	Tue, Jul 16, 2019	10.51	10.59	10.51	10.59
1383	NYSE	RGT	Mon, Jul 15, 2019	10.54	10.59	10.50	10.58
1382	NYSE	RGT	Fri, Jul 12, 2019	10.50	10.55	10.50	10.55
1381	NYSE	RGT	Thu, Jul 11, 2019	10.50	10.60	10.46	10.51
1380	NYSE	RGT	Wed, Jul 10, 2019	10.46	10.54	10.46	10.53
1379	NYSE	RGT	Tue, Jul 9, 2019	10.51	10.51	10.38	10.49
1378	NYSE	RGT	Mon, Jul 8, 2019	10.62	10.62	10.38	10.53
1377	NYSE	RGT	Fri, Jul 5, 2019	10.61	10.67	10.56	10.67
1376	NYSE	RGT	Wed, Jul 3, 2019	10.60	10.68	10.60	10.63
1375	NYSE	RGT	Tue, Jul 2, 2019	10.58	10.63	10.58	10.61
1374	NYSE	RGT	Mon, Jul 1, 2019	10.62	10.65	10.62	10.63
1373	NYSE	RGT	Fri, Jun 28, 2019	10.55	10.56	10.55	10.55
1372	NYSE	RGT	Thu, Jun 27, 2019	10.45	10.52	10.45	10.50
1371	NYSE	RGT	Wed, Jun 26, 2019	10.40	10.45	10.39	10.41
1370	NYSE	RGT	Tue, Jun 25, 2019	10.42	10.44	10.36	10.38
1369	NYSE	RGT	Mon, Jun 24, 2019	10.48	10.48	10.33	10.45
1368	NYSE	RGT	Fri, Jun 21, 2019	10.52	10.54	10.45	10.50
1367	NYSE	RGT	Thu, Jun 20, 2019	10.54	10.54	10.49	10.54
1366	NYSE	RGT	Wed, Jun 19, 2019	10.34	10.50	10.33	10.47
1365	NYSE	RGT	Tue, Jun 18, 2019	10.34	10.39	10.31	10.37
1364	NYSE	RGT	Mon, Jun 17, 2019	10.29	10.33	10.27	10.29
1363	NYSE	RGT	Fri, Jun 14, 2019	10.33	10.33	10.23	10.30
1362	NYSE	RGT	Thu, Jun 13, 2019	10.39	10.39	10.34	10.35
1361	NYSE	RGT	Wed, Jun 12, 2019	10.34	10.34	10.27	10.32
1360	NYSE	RGT	Tue, Jun 11, 2019	10.38	10.42	10.34	10.38
1359	NYSE	RGT	Mon, Jun 10, 2019	10.28	10.28	10.28	10.28
1358	NYSE	RGT	Fri, Jun 7, 2019	10.03	10.27	10.03	10.25
1357	NYSE	RGT	Thu, Jun 6, 2019	10.14	10.14	10.00	10.13
1356	NYSE	RGT	Wed, Jun 5, 2019	10.08	10.16	10.04	10.14
1355	NYSE	RGT	Tue, Jun 4, 2019	9.95	10.11	9.95	10.11
1354	NYSE	RGT	Mon, Jun 3, 2019	9.93	9.94	9.89	9.92
1353	NYSE	RGT	Fri, May 31, 2019	9.92	9.93	9.87	9.91
1352	NYSE	RGT	Thu, May 30, 2019	10.05	10.05	9.99	10.00
1351	NYSE	RGT	Wed, May 29, 2019	10.03	10.06	9.95	9.97
1350	NYSE	RGT	Tue, May 28, 2019	10.07	10.17	10.06	10.06
1349	NYSE	RGT	Fri, May 24, 2019	10.16	10.19	10.06	10.10
1348	NYSE	RGT	Thu, May 23, 2019	10.07	10.15	10.05	10.06
1347	NYSE	RGT	Wed, May 22, 2019	10.24	10.28	10.13	10.14
1346	NYSE	RGT	Tue, May 21, 2019	10.15	10.33	10.14	10.33
1345	NYSE	RGT	Mon, May 20, 2019	10.16	10.19	10.09	10.13
1344	NYSE	RGT	Fri, May 17, 2019	10.16	10.25	10.16	10.21
1343	NYSE	RGT	Thu, May 16, 2019	10.13	10.31	10.13	10.27
1342	NYSE	RGT	Wed, May 15, 2019	10.12	10.21	10.09	10.18
1341	NYSE	RGT	Tue, May 14, 2019	10.12	10.21	10.08	10.20
1340	NYSE	RGT	Mon, May 13, 2019	10.13	10.16	10.01	10.06
1339	NYSE	RGT	Fri, May 10, 2019	10.21	10.29	10.20	10.29
1338	NYSE	RGT	Thu, May 9, 2019	10.25	10.33	10.22	10.26
1337	NYSE	RGT	Wed, May 8, 2019	10.42	10.44	10.31	10.38
1336	NYSE	RGT	Tue, May 7, 2019	10.42	10.46	10.40	10.44
1335	NYSE	RGT	Mon, May 6, 2019	10.32	10.53	10.32	10.50
1334	NYSE	RGT	Fri, May 3, 2019	10.44	10.56	10.44	10.53
1333	NYSE	RGT	Thu, May 2, 2019	10.48	10.48	10.43	10.46
1332	NYSE	RGT	Wed, May 1, 2019	10.46	10.57	10.46	10.50
1331	NYSE	RGT	Tue, Apr 30, 2019	10.44	10.49	10.43	10.49
1330	NYSE	RGT	Mon, Apr 29, 2019	10.49	10.49	10.43	10.48
1329	NYSE	RGT	Fri, Apr 26, 2019	10.40	10.49	10.40	10.48
1328	NYSE	RGT	Thu, Apr 25, 2019	10.45	10.46	10.42	10.44
1327	NYSE	RGT	Wed, Apr 24, 2019	10.43	10.62	10.43	10.50
1326	NYSE	RGT	Tue, Apr 23, 2019	10.48	10.50	10.39	10.50
1325	NYSE	RGT	Mon, Apr 22, 2019	10.55	10.55	10.43	10.47
1324	NYSE	RGT	Thu, Apr 18, 2019	10.50	10.61	10.41	10.52
1323	NYSE	RGT	Wed, Apr 17, 2019	10.41	10.49	10.41	10.49
1322	NYSE	RGT	Tue, Apr 16, 2019	10.45	10.50	10.41	10.44
1321	NYSE	RGT	Mon, Apr 15, 2019	10.35	10.43	10.35	10.42
1320	NYSE	RGT	Fri, Apr 12, 2019	10.40	10.41	10.36	10.39
1319	NYSE	RGT	Thu, Apr 11, 2019	10.30	10.34	10.30	10.32
1318	NYSE	RGT	Wed, Apr 10, 2019	10.32	10.33	10.31	10.32
1317	NYSE	RGT	Tue, Apr 9, 2019	10.24	10.28	10.24	10.28
1316	NYSE	RGT	Mon, Apr 8, 2019	10.22	10.28	10.20	10.26
1315	NYSE	RGT	Fri, Apr 5, 2019	10.28	10.28	10.20	10.26
1314	NYSE	RGT	Thu, Apr 4, 2019	10.23	10.29	10.23	10.28
1313	NYSE	RGT	Wed, Apr 3, 2019	10.24	10.25	10.21	10.23
1312	NYSE	RGT	Tue, Apr 2, 2019	10.19	10.25	10.19	10.24
1311	NYSE	RGT	Mon, Apr 1, 2019	10.10	10.20	10.10	10.20
1310	NYSE	RGT	Fri, Mar 29, 2019	10.10	10.10	10.06	10.06
1309	NYSE	RGT	Thu, Mar 28, 2019	9.99	10.04	9.98	10.03
1308	NYSE	RGT	Wed, Mar 27, 2019	10.06	10.06	9.95	9.99
1307	NYSE	RGT	Tue, Mar 26, 2019	10.17	10.17	10.00	10.00
1306	NYSE	RGT	Mon, Mar 25, 2019	10.17	10.17	10.07	10.13
1305	NYSE	RGT	Fri, Mar 22, 2019	10.23	10.28	10.14	10.19
1304	NYSE	RGT	Thu, Mar 21, 2019	10.15	10.34	10.15	10.32
1303	NYSE	RGT	Wed, Mar 20, 2019	10.19	10.21	10.10	10.20
1302	NYSE	RGT	Tue, Mar 19, 2019	10.23	10.23	10.19	10.20
1301	NYSE	RGT	Mon, Mar 18, 2019	10.23	10.24	10.15	10.23
1300	NYSE	RGT	Fri, Mar 15, 2019	10.22	10.24	10.19	10.21
1299	NYSE	RGT	Thu, Mar 14, 2019	10.17	10.20	10.15	10.18
1298	NYSE	RGT	Wed, Mar 13, 2019	10.15	10.25	10.15	10.20
1297	NYSE	RGT	Tue, Mar 12, 2019	10.21	10.21	10.10	10.11
1296	NYSE	RGT	Mon, Mar 11, 2019	10.07	10.27	9.98	10.27
1295	NYSE	RGT	Fri, Mar 8, 2019	9.95	10.03	9.87	10.01
1294	NYSE	RGT	Thu, Mar 7, 2019	10.18	10.18	10.03	10.09
1293	NYSE	RGT	Wed, Mar 6, 2019	10.22	10.31	10.11	10.22
1292	NYSE	RGT	Tue, Mar 5, 2019	10.12	10.31	10.07	10.30
1291	NYSE	RGT	Mon, Mar 4, 2019	10.15	10.20	10.07	10.13
1290	NYSE	RGT	Fri, Mar 1, 2019	10.16	10.22	10.12	10.13
1289	NYSE	RGT	Thu, Feb 28, 2019	10.16	10.18	10.09	10.10
1288	NYSE	RGT	Wed, Feb 27, 2019	10.18	10.26	10.10	10.20
1287	NYSE	RGT	Tue, Feb 26, 2019	10.23	10.25	10.13	10.22
1286	NYSE	RGT	Mon, Feb 25, 2019	10.08	10.26	10.08	10.21
1285	NYSE	RGT	Fri, Feb 22, 2019	10.07	10.08	10.04	10.08
1284	NYSE	RGT	Thu, Feb 21, 2019	9.99	10.02	9.99	10.01
1283	NYSE	RGT	Wed, Feb 20, 2019	9.97	10.03	9.97	10.02
1282	NYSE	RGT	Tue, Feb 19, 2019	9.86	9.97	9.86	9.97
1281	NYSE	RGT	Fri, Feb 15, 2019	9.81	9.90	9.80	9.89
1280	NYSE	RGT	Thu, Feb 14, 2019	9.69	9.76	9.67	9.76
1279	NYSE	RGT	Wed, Feb 13, 2019	9.64	9.73	9.64	9.72
1278	NYSE	RGT	Tue, Feb 12, 2019	9.56	9.66	9.56	9.63
1277	NYSE	RGT	Mon, Feb 11, 2019	9.49	9.53	9.46	9.51
1276	NYSE	RGT	Fri, Feb 8, 2019	9.56	9.58	9.41	9.46
1275	NYSE	RGT	Thu, Feb 7, 2019	9.60	9.62	9.56	9.58
1274	NYSE	RGT	Wed, Feb 6, 2019	9.69	9.73	9.66	9.69
1273	NYSE	RGT	Tue, Feb 5, 2019	9.70	9.76	9.65	9.68
1272	NYSE	RGT	Mon, Feb 4, 2019	9.71	9.71	9.67	9.67
1271	NYSE	RGT	Fri, Feb 1, 2019	9.64	9.74	9.64	9.71
1270	NYSE	RGT	Thu, Jan 31, 2019	9.45	9.64	9.45	9.64
1269	NYSE	RGT	Wed, Jan 30, 2019	9.51	9.60	9.47	9.56
1268	NYSE	RGT	Tue, Jan 29, 2019	9.54	9.54	9.46	9.48
1267	NYSE	RGT	Mon, Jan 28, 2019	9.59	9.59	9.41	9.51
1266	NYSE	RGT	Fri, Jan 25, 2019	9.58	9.64	9.56	9.56
1265	NYSE	RGT	Thu, Jan 24, 2019	9.55	9.60	9.46	9.57
1264	NYSE	RGT	Wed, Jan 23, 2019	9.53	9.57	9.46	9.50
1263	NYSE	RGT	Tue, Jan 22, 2019	9.50	9.57	9.50	9.51
1262	NYSE	RGT	Fri, Jan 18, 2019	9.58	9.60	9.55	9.55
1261	NYSE	RGT	Thu, Jan 17, 2019	9.50	9.60	9.50	9.57
1260	NYSE	RGT	Wed, Jan 16, 2019	9.30	9.54	9.30	9.53
1259	NYSE	RGT	Tue, Jan 15, 2019	9.32	9.36	9.27	9.34
1258	NYSE	RGT	Mon, Jan 14, 2019	9.22	9.35	9.22	9.32
1257	NYSE	RGT	Fri, Jan 11, 2019	9.23	9.53	9.22	9.38
1256	NYSE	RGT	Thu, Jan 10, 2019	9.22	9.31	9.22	9.30
1255	NYSE	RGT	Wed, Jan 9, 2019	9.12	9.26	9.11	9.19
1254	NYSE	RGT	Tue, Jan 8, 2019	9.07	9.21	9.07	9.12
1253	NYSE	RGT	Mon, Jan 7, 2019	8.89	9.04	8.89	9.02
1252	NYSE	RGT	Fri, Jan 4, 2019	8.84	8.92	8.78	8.87
1251	NYSE	RGT	Thu, Jan 3, 2019	8.85	8.89	8.68	8.69
1250	NYSE	RGT	Wed, Jan 2, 2019	8.73	8.92	8.68	8.84
1249	NYSE	RGT	Mon, Dec 31, 2018	8.65	9.23	8.58	8.88
1248	NYSE	RGT	Fri, Dec 28, 2018	8.40	8.76	8.40	8.68
1247	NYSE	RGT	Thu, Dec 27, 2018	8.38	8.44	8.29	8.44
1246	NYSE	RGT	Wed, Dec 26, 2018	8.31	8.58	8.30	8.44
1245	NYSE	RGT	Mon, Dec 24, 2018	8.31	8.37	8.29	8.30
1244	NYSE	RGT	Fri, Dec 21, 2018	8.50	8.50	8.29	8.44
1243	NYSE	RGT	Thu, Dec 20, 2018	8.55	8.57	8.40	8.50
1242	NYSE	RGT	Wed, Dec 19, 2018	8.61	8.72	8.53	8.61
1241	NYSE	RGT	Tue, Dec 18, 2018	8.76	8.82	8.63	8.65
1240	NYSE	RGT	Mon, Dec 17, 2018	8.92	8.92	8.66	8.73
1239	NYSE	RGT	Fri, Dec 14, 2018	8.96	9.03	8.91	8.97
1238	NYSE	RGT	Thu, Dec 13, 2018	9.06	9.10	9.01	9.05
1237	NYSE	RGT	Wed, Dec 12, 2018	9.05	9.10	8.89	9.03
1236	NYSE	RGT	Tue, Dec 11, 2018	9.07	9.30	8.99	9.00
1235	NYSE	RGT	Mon, Dec 10, 2018	8.98	9.69	8.93	9.07
1234	NYSE	RGT	Fri, Dec 7, 2018	9.10	9.16	9.00	9.05
1233	NYSE	RGT	Thu, Dec 6, 2018	9.17	9.17	8.97	9.15
1232	NYSE	RGT	Tue, Dec 4, 2018	9.42	9.47	9.23	9.26
1231	NYSE	RGT	Mon, Dec 3, 2018	9.51	9.53	9.41	9.43
1230	NYSE	RGT	Fri, Nov 30, 2018	9.29	9.39	9.29	9.35
1229	NYSE	RGT	Thu, Nov 29, 2018	9.39	9.41	9.34	9.36
1228	NYSE	RGT	Wed, Nov 28, 2018	9.24	9.39	9.23	9.35
1227	NYSE	RGT	Tue, Nov 27, 2018	9.21	9.24	9.20	9.23
1226	NYSE	RGT	Mon, Nov 26, 2018	9.25	9.31	9.24	9.26
1225	NYSE	RGT	Fri, Nov 23, 2018	9.15	9.22	9.09	9.22
1224	NYSE	RGT	Wed, Nov 21, 2018	9.21	9.27	9.21	9.22
1223	NYSE	RGT	Tue, Nov 20, 2018	9.23	9.23	9.13	9.19
1222	NYSE	RGT	Mon, Nov 19, 2018	9.44	9.44	9.29	9.31
1221	NYSE	RGT	Fri, Nov 16, 2018	9.38	9.47	9.38	9.47
1220	NYSE	RGT	Thu, Nov 15, 2018	9.34	9.47	9.33	9.42
1219	NYSE	RGT	Wed, Nov 14, 2018	9.53	9.53	9.36	9.43
1218	NYSE	RGT	Tue, Nov 13, 2018	9.50	9.54	9.44	9.47
1217	NYSE	RGT	Mon, Nov 12, 2018	9.70	9.70	9.52	9.53
1216	NYSE	RGT	Fri, Nov 9, 2018	9.74	9.77	9.67	9.69
1215	NYSE	RGT	Thu, Nov 8, 2018	9.78	9.97	9.73	9.76
1214	NYSE	RGT	Wed, Nov 7, 2018	9.70	9.77	9.70	9.77
1213	NYSE	RGT	Tue, Nov 6, 2018	9.54	9.74	9.54	9.65
1212	NYSE	RGT	Mon, Nov 5, 2018	9.50	9.60	9.50	9.54
1211	NYSE	RGT	Fri, Nov 2, 2018	9.51	9.57	9.47	9.48
1210	NYSE	RGT	Thu, Nov 1, 2018	9.42	9.49	9.37	9.48
1209	NYSE	RGT	Wed, Oct 31, 2018	9.32	9.38	9.30	9.38
1208	NYSE	RGT	Tue, Oct 30, 2018	9.14	9.27	9.14	9.23
1207	NYSE	RGT	Mon, Oct 29, 2018	9.30	9.41	9.15	9.17
1206	NYSE	RGT	Fri, Oct 26, 2018	9.27	9.37	9.21	9.26
1205	NYSE	RGT	Thu, Oct 25, 2018	9.40	9.45	9.38	9.39
1204	NYSE	RGT	Wed, Oct 24, 2018	9.59	9.59	9.31	9.31
1203	NYSE	RGT	Tue, Oct 23, 2018	9.63	9.68	9.49	9.56
1202	NYSE	RGT	Mon, Oct 22, 2018	9.77	9.82	9.68	9.69
1201	NYSE	RGT	Fri, Oct 19, 2018	9.75	9.75	9.72	9.75
1200	NYSE	RGT	Thu, Oct 18, 2018	9.77	9.82	9.67	9.71
1199	NYSE	RGT	Wed, Oct 17, 2018	9.82	9.82	9.75	9.80
1198	NYSE	RGT	Tue, Oct 16, 2018	9.74	9.84	9.71	9.84
1197	NYSE	RGT	Mon, Oct 15, 2018	9.62	9.68	9.61	9.65
1196	NYSE	RGT	Fri, Oct 12, 2018	9.76	9.76	9.60	9.65
1195	NYSE	RGT	Thu, Oct 11, 2018	9.74	9.84	9.60	9.63
1194	NYSE	RGT	Wed, Oct 10, 2018	10.07	10.14	9.87	9.90
1193	NYSE	RGT	Tue, Oct 9, 2018	10.07	10.19	10.07	10.10
1192	NYSE	RGT	Mon, Oct 8, 2018	10.17	10.20	10.03	10.15
1191	NYSE	RGT	Fri, Oct 5, 2018	10.37	10.48	10.22	10.25
1190	NYSE	RGT	Thu, Oct 4, 2018	10.51	10.51	10.37	10.39
1189	NYSE	RGT	Wed, Oct 3, 2018	10.52	10.59	10.43	10.53
1188	NYSE	RGT	Tue, Oct 2, 2018	10.49	10.54	10.44	10.50
1187	NYSE	RGT	Mon, Oct 1, 2018	10.59	10.61	10.51	10.51
1186	NYSE	RGT	Fri, Sep 28, 2018	10.56	10.56	10.48	10.51
1185	NYSE	RGT	Thu, Sep 27, 2018	10.63	10.66	10.60	10.62
1184	NYSE	RGT	Wed, Sep 26, 2018	10.64	10.64	10.61	10.62
1183	NYSE	RGT	Tue, Sep 25, 2018	10.67	10.67	10.52	10.62
1182	NYSE	RGT	Mon, Sep 24, 2018	10.71	10.71	10.61	10.62
1181	NYSE	RGT	Fri, Sep 21, 2018	10.60	10.70	10.60	10.68
1180	NYSE	RGT	Thu, Sep 20, 2018	10.50	10.64	10.50	10.63
1179	NYSE	RGT	Wed, Sep 19, 2018	10.55	10.55	10.45	10.50
1178	NYSE	RGT	Tue, Sep 18, 2018	10.50	10.52	10.48	10.52
1177	NYSE	RGT	Mon, Sep 17, 2018	10.50	10.50	10.44	10.47
1176	NYSE	RGT	Fri, Sep 14, 2018	10.46	10.50	10.46	10.50
1175	NYSE	RGT	Thu, Sep 13, 2018	10.46	10.53	10.46	10.47
1174	NYSE	RGT	Wed, Sep 12, 2018	10.42	10.43	10.42	10.43
1173	NYSE	RGT	Tue, Sep 11, 2018	10.39	10.44	10.39	10.41
1172	NYSE	RGT	Mon, Sep 10, 2018	10.47	10.47	10.41	10.42
1171	NYSE	RGT	Fri, Sep 7, 2018	10.40	10.46	10.40	10.45
1170	NYSE	RGT	Thu, Sep 6, 2018	10.52	10.52	10.45	10.48
1169	NYSE	RGT	Wed, Sep 5, 2018	10.58	10.58	10.50	10.53
1168	NYSE	RGT	Tue, Sep 4, 2018	10.60	10.63	10.59	10.60
1167	NYSE	RGT	Fri, Aug 31, 2018	10.65	10.67	10.64	10.67
1166	NYSE	RGT	Thu, Aug 30, 2018	10.63	10.68	10.59	10.61
1165	NYSE	RGT	Wed, Aug 29, 2018	10.68	10.69	10.64	10.69
1164	NYSE	RGT	Tue, Aug 28, 2018	10.59	10.66	10.59	10.66
1163	NYSE	RGT	Mon, Aug 27, 2018	10.59	10.67	10.59	10.63
1162	NYSE	RGT	Fri, Aug 24, 2018	10.50	10.58	10.50	10.57
1161	NYSE	RGT	Thu, Aug 23, 2018	10.51	10.56	10.50	10.52
1160	NYSE	RGT	Wed, Aug 22, 2018	10.52	10.57	10.50	10.50
1159	NYSE	RGT	Tue, Aug 21, 2018	10.49	10.54	10.45	10.48
1158	NYSE	RGT	Mon, Aug 20, 2018	10.44	10.49	10.43	10.46
1157	NYSE	RGT	Fri, Aug 17, 2018	10.39	10.44	10.37	10.43
1156	NYSE	RGT	Thu, Aug 16, 2018	10.45	10.47	10.40	10.42
1155	NYSE	RGT	Wed, Aug 15, 2018	10.51	10.51	10.36	10.39
1154	NYSE	RGT	Tue, Aug 14, 2018	10.50	10.55	10.49	10.55
1153	NYSE	RGT	Mon, Aug 13, 2018	10.55	10.56	10.43	10.49
1152	NYSE	RGT	Fri, Aug 10, 2018	10.52	10.60	10.52	10.55
1151	NYSE	RGT	Thu, Aug 9, 2018	10.59	10.65	10.59	10.61
1150	NYSE	RGT	Wed, Aug 8, 2018	10.55	10.62	10.55	10.58
1149	NYSE	RGT	Tue, Aug 7, 2018	10.59	10.62	10.57	10.58
1148	NYSE	RGT	Mon, Aug 6, 2018	10.52	10.55	10.51	10.52
1147	NYSE	RGT	Fri, Aug 3, 2018	10.55	10.64	10.55	10.56
1146	NYSE	RGT	Thu, Aug 2, 2018	10.57	10.63	10.52	10.52
1145	NYSE	RGT	Wed, Aug 1, 2018	10.70	10.71	10.60	10.60
1144	NYSE	RGT	Tue, Jul 31, 2018	10.67	10.72	10.65	10.72
1143	NYSE	RGT	Mon, Jul 30, 2018	10.78	10.78	10.63	10.63
1142	NYSE	RGT	Fri, Jul 27, 2018	10.74	10.76	10.68	10.71
1141	NYSE	RGT	Thu, Jul 26, 2018	10.67	10.74	10.67	10.70
1140	NYSE	RGT	Wed, Jul 25, 2018	10.61	10.74	10.61	10.74
1139	NYSE	RGT	Tue, Jul 24, 2018	10.71	10.71	10.63	10.64
1138	NYSE	RGT	Mon, Jul 23, 2018	10.63	10.65	10.54	10.61
1137	NYSE	RGT	Fri, Jul 20, 2018	10.65	10.69	10.62	10.68
1136	NYSE	RGT	Thu, Jul 19, 2018	10.57	10.63	10.56	10.58
1135	NYSE	RGT	Wed, Jul 18, 2018	10.50	10.57	10.50	10.56
1134	NYSE	RGT	Tue, Jul 17, 2018	10.50	10.53	10.49	10.53
1133	NYSE	RGT	Mon, Jul 16, 2018	10.58	10.58	10.52	10.52
1132	NYSE	RGT	Fri, Jul 13, 2018	10.55	10.55	10.52	10.54
1131	NYSE	RGT	Thu, Jul 12, 2018	10.58	10.58	10.52	10.53
1130	NYSE	RGT	Wed, Jul 11, 2018	10.48	10.57	10.48	10.49
1129	NYSE	RGT	Tue, Jul 10, 2018	10.59	10.61	10.57	10.57
1128	NYSE	RGT	Mon, Jul 9, 2018	10.63	10.65	10.57	10.57
1127	NYSE	RGT	Fri, Jul 6, 2018	10.61	10.61	10.53	10.53
1126	NYSE	RGT	Thu, Jul 5, 2018	10.55	10.58	10.53	10.53
1125	NYSE	RGT	Tue, Jul 3, 2018	10.45	10.52	10.45	10.50
1124	NYSE	RGT	Mon, Jul 2, 2018	10.46	10.49	10.43	10.47
1123	NYSE	RGT	Fri, Jun 29, 2018	10.51	10.61	10.51	10.51
1122	NYSE	RGT	Thu, Jun 28, 2018	10.52	10.56	10.52	10.53
1121	NYSE	RGT	Wed, Jun 27, 2018	10.65	10.69	10.53	10.53
1120	NYSE	RGT	Tue, Jun 26, 2018	10.64	10.72	10.64	10.72
1119	NYSE	RGT	Mon, Jun 25, 2018	10.89	10.89	10.64	10.70
1118	NYSE	RGT	Fri, Jun 22, 2018	10.91	10.95	10.90	10.95
1117	NYSE	RGT	Thu, Jun 21, 2018	10.85	10.85	10.78	10.81
1116	NYSE	RGT	Wed, Jun 20, 2018	10.84	10.86	10.82	10.85
1115	NYSE	RGT	Tue, Jun 19, 2018	10.88	10.88	10.78	10.83
1114	NYSE	RGT	Mon, Jun 18, 2018	10.89	10.92	10.84	10.89
1113	NYSE	RGT	Fri, Jun 15, 2018	10.95	10.98	10.90	10.98
1112	NYSE	RGT	Thu, Jun 14, 2018	11.05	11.08	11.04	11.06
1111	NYSE	RGT	Wed, Jun 13, 2018	10.99	11.04	10.99	11.04
1110	NYSE	RGT	Tue, Jun 12, 2018	11.05	11.12	11.03	11.03
1109	NYSE	RGT	Mon, Jun 11, 2018	11.06	11.07	11.03	11.07
1108	NYSE	RGT	Fri, Jun 8, 2018	11.00	11.02	10.95	11.01
1107	NYSE	RGT	Thu, Jun 7, 2018	11.04	11.09	11.03	11.03
1106	NYSE	RGT	Wed, Jun 6, 2018	11.08	11.10	11.06	11.10
1105	NYSE	RGT	Tue, Jun 5, 2018	11.06	11.06	10.99	11.03
1104	NYSE	RGT	Mon, Jun 4, 2018	11.02	11.05	10.99	11.03
1103	NYSE	RGT	Fri, Jun 1, 2018	10.87	10.98	10.86	10.97
1102	NYSE	RGT	Thu, May 31, 2018	10.93	10.93	10.79	10.83
1101	NYSE	RGT	Wed, May 30, 2018	10.77	10.94	10.77	10.93
1100	NYSE	RGT	Tue, May 29, 2018	10.82	10.83	10.70	10.74
1099	NYSE	RGT	Fri, May 25, 2018	10.88	10.91	10.87	10.90
1098	NYSE	RGT	Thu, May 24, 2018	10.95	10.95	10.87	10.90
1097	NYSE	RGT	Wed, May 23, 2018	10.91	10.96	10.91	10.95
1096	NYSE	RGT	Tue, May 22, 2018	10.98	11.00	10.95	10.99
1095	NYSE	RGT	Mon, May 21, 2018	11.02	11.04	10.96	10.99
1094	NYSE	RGT	Fri, May 18, 2018	10.97	11.00	10.96	10.96
1093	NYSE	RGT	Thu, May 17, 2018	10.99	11.03	10.95	10.95
1092	NYSE	RGT	Wed, May 16, 2018	11.01	11.02	10.96	11.01
1091	NYSE	RGT	Tue, May 15, 2018	10.93	10.96	10.92	10.95
1090	NYSE	RGT	Mon, May 14, 2018	11.04	11.06	11.01	11.01
1089	NYSE	RGT	Fri, May 11, 2018	10.98	11.07	10.98	11.05
1088	NYSE	RGT	Thu, May 10, 2018	10.98	11.00	10.95	11.00
1087	NYSE	RGT	Wed, May 9, 2018	10.94	10.95	10.90	10.94
1086	NYSE	RGT	Tue, May 8, 2018	10.91	10.91	10.85	10.89
1085	NYSE	RGT	Mon, May 7, 2018	10.88	10.92	10.87	10.91
1084	NYSE	RGT	Fri, May 4, 2018	10.85	10.96	10.84	10.96
1083	NYSE	RGT	Thu, May 3, 2018	10.91	10.91	10.83	10.85
1082	NYSE	RGT	Wed, May 2, 2018	10.91	10.93	10.87	10.87
1081	NYSE	RGT	Tue, May 1, 2018	10.82	10.91	10.82	10.91
1080	NYSE	RGT	Mon, Apr 30, 2018	10.97	10.98	10.90	10.90
1079	NYSE	RGT	Fri, Apr 27, 2018	10.97	10.98	10.94	10.97
1078	NYSE	RGT	Thu, Apr 26, 2018	10.94	11.00	10.94	10.97
1077	NYSE	RGT	Wed, Apr 25, 2018	10.90	10.91	10.86	10.89
1076	NYSE	RGT	Tue, Apr 24, 2018	11.00	11.04	10.91	10.92
1075	NYSE	RGT	Mon, Apr 23, 2018	10.98	11.02	10.96	10.96
1074	NYSE	RGT	Fri, Apr 20, 2018	11.11	11.12	11.04	11.04
1073	NYSE	RGT	Thu, Apr 19, 2018	11.16	11.18	11.10	11.17
1072	NYSE	RGT	Wed, Apr 18, 2018	11.20	11.21	11.15	11.21
1071	NYSE	RGT	Tue, Apr 17, 2018	11.04	11.14	11.02	11.14
1070	NYSE	RGT	Mon, Apr 16, 2018	11.02	11.03	10.92	11.01
1069	NYSE	RGT	Fri, Apr 13, 2018	10.93	10.98	10.93	10.97
1068	NYSE	RGT	Thu, Apr 12, 2018	10.92	10.99	10.92	10.95
1067	NYSE	RGT	Wed, Apr 11, 2018	10.82	10.98	10.82	10.92
1066	NYSE	RGT	Tue, Apr 10, 2018	10.96	10.96	10.90	10.92
1065	NYSE	RGT	Mon, Apr 9, 2018	10.77	10.93	10.76	10.81
1064	NYSE	RGT	Fri, Apr 6, 2018	11.08	11.10	10.75	10.79
1063	NYSE	RGT	Thu, Apr 5, 2018	11.04	11.11	11.03	11.04
1062	NYSE	RGT	Wed, Apr 4, 2018	10.85	10.97	10.77	10.95
1061	NYSE	RGT	Tue, Apr 3, 2018	10.85	10.96	10.85	10.96
1060	NYSE	RGT	Mon, Apr 2, 2018	10.83	10.83	10.71	10.76
1059	NYSE	RGT	Thu, Mar 29, 2018	10.84	10.99	10.84	10.97
1058	NYSE	RGT	Wed, Mar 28, 2018	10.95	10.95	10.80	10.87
1057	NYSE	RGT	Tue, Mar 27, 2018	10.90	11.00	10.88	10.91
1056	NYSE	RGT	Mon, Mar 26, 2018	10.93	10.97	10.80	10.93
1055	NYSE	RGT	Fri, Mar 23, 2018	11.09	11.13	10.88	10.88
1054	NYSE	RGT	Thu, Mar 22, 2018	11.14	11.20	11.05	11.06
1053	NYSE	RGT	Wed, Mar 21, 2018	11.21	11.25	11.21	11.22
1052	NYSE	RGT	Tue, Mar 20, 2018	11.24	11.25	11.18	11.25
1051	NYSE	RGT	Mon, Mar 19, 2018	11.22	11.22	11.16	11.18
1050	NYSE	RGT	Fri, Mar 16, 2018	11.26	11.31	11.24	11.27
1049	NYSE	RGT	Thu, Mar 15, 2018	11.33	11.36	11.23	11.27
1048	NYSE	RGT	Wed, Mar 14, 2018	11.34	11.36	11.27	11.32
1047	NYSE	RGT	Tue, Mar 13, 2018	11.42	11.42	11.27	11.31
1046	NYSE	RGT	Mon, Mar 12, 2018	11.38	11.48	11.33	11.35
1045	NYSE	RGT	Fri, Mar 9, 2018	11.24	11.37	11.24	11.31
1044	NYSE	RGT	Thu, Mar 8, 2018	11.14	11.24	11.14	11.17
1043	NYSE	RGT	Wed, Mar 7, 2018	11.16	11.16	11.05	11.05
1042	NYSE	RGT	Tue, Mar 6, 2018	11.17	11.20	11.12	11.14
1041	NYSE	RGT	Mon, Mar 5, 2018	10.98	11.20	10.98	11.13
1040	NYSE	RGT	Fri, Mar 2, 2018	11.05	11.09	10.87	11.06
1039	NYSE	RGT	Thu, Mar 1, 2018	11.16	11.19	11.02	11.03
1038	NYSE	RGT	Wed, Feb 28, 2018	11.22	11.26	11.12	11.12
1037	NYSE	RGT	Tue, Feb 27, 2018	11.32	11.34	11.17	11.18
1036	NYSE	RGT	Mon, Feb 26, 2018	11.35	11.40	11.31	11.32
1035	NYSE	RGT	Fri, Feb 23, 2018	11.35	11.36	11.29	11.35
1034	NYSE	RGT	Thu, Feb 22, 2018	11.30	11.34	11.27	11.30
1033	NYSE	RGT	Wed, Feb 21, 2018	11.19	11.32	11.18	11.25
1032	NYSE	RGT	Tue, Feb 20, 2018	11.15	11.17	11.08	11.17
1031	NYSE	RGT	Fri, Feb 16, 2018	11.04	11.17	11.04	11.15
1030	NYSE	RGT	Thu, Feb 15, 2018	10.99	11.10	10.99	11.10
1029	NYSE	RGT	Wed, Feb 14, 2018	10.79	11.01	10.79	11.01
1028	NYSE	RGT	Tue, Feb 13, 2018	10.74	10.85	10.74	10.85
1027	NYSE	RGT	Mon, Feb 12, 2018	10.71	10.83	10.65	10.76
1026	NYSE	RGT	Fri, Feb 9, 2018	10.73	10.79	10.51	10.67
1025	NYSE	RGT	Thu, Feb 8, 2018	11.04	11.04	10.59	10.63
1024	NYSE	RGT	Wed, Feb 7, 2018	10.75	10.94	10.75	10.93
1023	NYSE	RGT	Tue, Feb 6, 2018	10.57	10.95	10.51	10.93
1022	NYSE	RGT	Mon, Feb 5, 2018	11.22	11.22	10.69	11.00
1021	NYSE	RGT	Fri, Feb 2, 2018	11.45	11.52	11.28	11.28
1020	NYSE	RGT	Thu, Feb 1, 2018	11.49	11.49	11.40	11.42
1019	NYSE	RGT	Wed, Jan 31, 2018	11.49	11.52	11.46	11.46
1018	NYSE	RGT	Tue, Jan 30, 2018	11.57	11.63	11.43	11.47
1017	NYSE	RGT	Mon, Jan 29, 2018	11.67	11.70	11.61	11.64
1016	NYSE	RGT	Fri, Jan 26, 2018	11.71	11.73	11.61	11.71
1015	NYSE	RGT	Thu, Jan 25, 2018	11.71	11.72	11.59	11.63
1014	NYSE	RGT	Wed, Jan 24, 2018	11.63	11.73	11.63	11.66
1013	NYSE	RGT	Tue, Jan 23, 2018	11.58	11.70	11.58	11.62
1012	NYSE	RGT	Mon, Jan 22, 2018	11.52	11.60	11.52	11.60
1011	NYSE	RGT	Fri, Jan 19, 2018	11.50	11.55	11.49	11.51
1010	NYSE	RGT	Thu, Jan 18, 2018	11.53	11.53	11.40	11.47
1009	NYSE	RGT	Wed, Jan 17, 2018	11.41	11.46	11.35	11.46
1008	NYSE	RGT	Tue, Jan 16, 2018	11.33	11.58	11.33	11.33
1007	NYSE	RGT	Fri, Jan 12, 2018	11.31	11.33	11.25	11.32
1006	NYSE	RGT	Thu, Jan 11, 2018	11.25	11.26	11.17	11.26
1005	NYSE	RGT	Wed, Jan 10, 2018	11.21	11.21	11.14	11.18
1004	NYSE	RGT	Tue, Jan 9, 2018	11.15	11.22	11.13	11.21
1003	NYSE	RGT	Mon, Jan 8, 2018	11.09	11.13	11.09	11.13
1002	NYSE	RGT	Fri, Jan 5, 2018	11.05	11.12	11.01	11.12
1001	NYSE	RGT	Thu, Jan 4, 2018	10.96	11.01	10.96	11.00
1000	NYSE	RGT	Wed, Jan 3, 2018	10.86	10.93	10.86	10.93
999	NYSE	RGT	Tue, Jan 2, 2018	10.83	10.87	10.81	10.85
998	NYSE	RGT	Fri, Dec 29, 2017	10.79	10.85	10.78	10.81
997	NYSE	RGT	Thu, Dec 28, 2017	10.75	10.77	10.70	10.74
996	NYSE	RGT	Wed, Dec 27, 2017	10.70	10.74	10.69	10.74
995	NYSE	RGT	Tue, Dec 26, 2017	10.67	10.69	10.57	10.65
994	NYSE	RGT	Fri, Dec 22, 2017	10.73	10.73	10.64	10.68
993	NYSE	RGT	Thu, Dec 21, 2017	10.63	10.69	10.63	10.69
992	NYSE	RGT	Wed, Dec 20, 2017	10.56	10.63	10.56	10.61
991	NYSE	RGT	Tue, Dec 19, 2017	10.55	10.55	10.51	10.53
990	NYSE	RGT	Mon, Dec 18, 2017	10.56	10.56	10.53	10.55
989	NYSE	RGT	Fri, Dec 15, 2017	10.40	10.49	10.39	10.48
988	NYSE	RGT	Thu, Dec 14, 2017	10.39	10.46	10.38	10.39
987	NYSE	RGT	Wed, Dec 13, 2017	10.40	10.44	10.40	10.41
986	NYSE	RGT	Tue, Dec 12, 2017	10.36	10.45	10.35	10.38
985	NYSE	RGT	Mon, Dec 11, 2017	10.48	10.54	10.47	10.38
984	NYSE	RGT	Fri, Dec 8, 2017	10.50	10.51	10.47	10.48
983	NYSE	RGT	Thu, Dec 7, 2017	10.43	10.49	10.43	10.47
982	NYSE	RGT	Wed, Dec 6, 2017	10.54	10.55	10.45	10.47
981	NYSE	RGT	Tue, Dec 5, 2017	10.54	10.55	10.54	10.54
980	NYSE	RGT	Mon, Dec 4, 2017	10.57	10.60	10.56	10.57
979	NYSE	RGT	Fri, Dec 1, 2017	10.55	10.62	10.53	10.53
978	NYSE	RGT	Thu, Nov 30, 2017	10.57	10.62	10.56	10.56
977	NYSE	RGT	Wed, Nov 29, 2017	10.64	10.64	10.46	10.53
976	NYSE	RGT	Tue, Nov 28, 2017	10.62	10.66	10.58	10.64
975	NYSE	RGT	Mon, Nov 27, 2017	10.69	10.71	10.58	10.58
974	NYSE	RGT	Fri, Nov 24, 2017	10.57	10.66	10.57	10.66
973	NYSE	RGT	Wed, Nov 22, 2017	10.50	10.56	10.50	10.56
972	NYSE	RGT	Tue, Nov 21, 2017	10.40	10.49	10.40	10.48
971	NYSE	RGT	Mon, Nov 20, 2017	10.28	10.32	10.27	10.32
970	NYSE	RGT	Fri, Nov 17, 2017	10.26	10.27	10.20	10.26
969	NYSE	RGT	Thu, Nov 16, 2017	10.24	10.29	10.20	10.29
968	NYSE	RGT	Wed, Nov 15, 2017	10.25	10.25	10.10	10.15
967	NYSE	RGT	Tue, Nov 14, 2017	10.36	10.36	10.26	10.28
966	NYSE	RGT	Mon, Nov 13, 2017	10.42	10.42	10.36	10.36
965	NYSE	RGT	Fri, Nov 10, 2017	10.43	10.47	10.43	10.43
964	NYSE	RGT	Thu, Nov 9, 2017	10.50	10.55	10.44	10.45
963	NYSE	RGT	Wed, Nov 8, 2017	10.53	10.56	10.52	10.54
962	NYSE	RGT	Tue, Nov 7, 2017	10.56	10.56	10.52	10.52
961	NYSE	RGT	Mon, Nov 6, 2017	10.53	10.55	10.50	10.54
960	NYSE	RGT	Fri, Nov 3, 2017	10.54	10.60	10.51	10.57
959	NYSE	RGT	Thu, Nov 2, 2017	10.57	10.57	10.53	10.54
958	NYSE	RGT	Wed, Nov 1, 2017	10.55	10.62	10.53	10.59
957	NYSE	RGT	Tue, Oct 31, 2017	10.47	10.57	10.47	10.54
956	NYSE	RGT	Mon, Oct 30, 2017	10.47	10.50	10.45	10.49
955	NYSE	RGT	Fri, Oct 27, 2017	10.48	10.50	10.47	10.48
954	NYSE	RGT	Thu, Oct 26, 2017	10.48	10.50	10.46	10.47
953	NYSE	RGT	Wed, Oct 25, 2017	10.57	10.57	10.45	10.50
952	NYSE	RGT	Tue, Oct 24, 2017	10.54	10.61	10.54	10.57
951	NYSE	RGT	Mon, Oct 23, 2017	10.60	10.60	10.52	10.52
950	NYSE	RGT	Fri, Oct 20, 2017	10.59	10.62	10.57	10.62
949	NYSE	RGT	Thu, Oct 19, 2017	10.60	10.60	10.53	10.59
948	NYSE	RGT	Wed, Oct 18, 2017	10.65	10.65	10.61	10.63
947	NYSE	RGT	Tue, Oct 17, 2017	10.61	10.66	10.60	10.64
946	NYSE	RGT	Mon, Oct 16, 2017	10.62	10.66	10.61	10.65
945	NYSE	RGT	Fri, Oct 13, 2017	10.63	10.64	10.59	10.64
944	NYSE	RGT	Thu, Oct 12, 2017	10.52	10.63	10.52	10.55
943	NYSE	RGT	Wed, Oct 11, 2017	10.56	10.56	10.49	10.53
942	NYSE	RGT	Tue, Oct 10, 2017	10.50	10.53	10.47	10.50
941	NYSE	RGT	Mon, Oct 9, 2017	10.41	10.47	10.41	10.45
940	NYSE	RGT	Fri, Oct 6, 2017	10.35	10.42	10.35	10.39
939	NYSE	RGT	Thu, Oct 5, 2017	10.36	10.44	10.36	10.42
938	NYSE	RGT	Wed, Oct 4, 2017	10.42	10.43	10.34	10.37
937	NYSE	RGT	Tue, Oct 3, 2017	10.37	10.47	10.37	10.43
936	NYSE	RGT	Mon, Oct 2, 2017	10.37	10.42	10.32	10.35
935	NYSE	RGT	Fri, Sep 29, 2017	10.28	10.35	10.28	10.35
934	NYSE	RGT	Thu, Sep 28, 2017	10.20	10.25	10.20	10.23
933	NYSE	RGT	Wed, Sep 27, 2017	10.14	10.22	10.08	10.22
932	NYSE	RGT	Tue, Sep 26, 2017	10.15	10.15	10.10	10.15
931	NYSE	RGT	Mon, Sep 25, 2017	10.18	10.19	10.16	10.18
930	NYSE	RGT	Fri, Sep 22, 2017	10.10	10.19	10.10	10.19
929	NYSE	RGT	Thu, Sep 21, 2017	10.12	10.16	10.08	10.15
928	NYSE	RGT	Wed, Sep 20, 2017	10.13	10.20	10.13	10.15
927	NYSE	RGT	Tue, Sep 19, 2017	10.13	10.20	10.10	10.14
926	NYSE	RGT	Mon, Sep 18, 2017	10.11	10.14	10.08	10.13
925	NYSE	RGT	Fri, Sep 15, 2017	10.06	10.11	10.02	10.10
924	NYSE	RGT	Thu, Sep 14, 2017	10.00	10.02	9.98	10.00
923	NYSE	RGT	Wed, Sep 13, 2017	9.98	10.03	9.98	10.02
922	NYSE	RGT	Tue, Sep 12, 2017	9.94	10.01	9.94	10.00
921	NYSE	RGT	Mon, Sep 11, 2017	9.91	9.96	9.91	9.96
920	NYSE	RGT	Fri, Sep 8, 2017	9.88	9.91	9.88	9.90
919	NYSE	RGT	Thu, Sep 7, 2017	9.88	9.90	9.85	9.85
918	NYSE	RGT	Wed, Sep 6, 2017	9.80	9.87	9.80	9.80
917	NYSE	RGT	Tue, Sep 5, 2017	9.91	9.91	9.76	9.77
916	NYSE	RGT	Fri, Sep 1, 2017	9.85	9.90	9.79	9.86
915	NYSE	RGT	Thu, Aug 31, 2017	9.69	9.80	9.69	9.78
914	NYSE	RGT	Wed, Aug 30, 2017	9.75	9.76	9.71	9.71
913	NYSE	RGT	Tue, Aug 29, 2017	9.68	9.73	9.68	9.73
912	NYSE	RGT	Mon, Aug 28, 2017	9.76	9.76	9.71	9.73
911	NYSE	RGT	Fri, Aug 25, 2017	9.70	9.77	9.70	9.75
910	NYSE	RGT	Thu, Aug 24, 2017	9.70	9.70	9.67	9.70
909	NYSE	RGT	Wed, Aug 23, 2017	9.63	9.70	9.63	9.69
908	NYSE	RGT	Tue, Aug 22, 2017	9.62	9.69	9.62	9.67
907	NYSE	RGT	Mon, Aug 21, 2017	9.66	9.66	9.63	9.64
906	NYSE	RGT	Fri, Aug 18, 2017	9.63	9.71	9.62	9.67
905	NYSE	RGT	Thu, Aug 17, 2017	9.68	9.74	9.63	9.69
904	NYSE	RGT	Wed, Aug 16, 2017	9.66	9.73	9.66	9.71
903	NYSE	RGT	Tue, Aug 15, 2017	9.64	9.70	9.62	9.69
902	NYSE	RGT	Mon, Aug 14, 2017	9.70	9.76	9.66	9.69
901	NYSE	RGT	Fri, Aug 11, 2017	9.56	9.61	9.51	9.60
900	NYSE	RGT	Thu, Aug 10, 2017	9.76	9.78	9.59	9.59
899	NYSE	RGT	Wed, Aug 9, 2017	9.87	9.89	9.82	9.84
898	NYSE	RGT	Tue, Aug 8, 2017	9.91	9.94	9.88	9.88
897	NYSE	RGT	Mon, Aug 7, 2017	9.91	9.93	9.90	9.92
896	NYSE	RGT	Fri, Aug 4, 2017	9.93	9.93	9.87	9.92
895	NYSE	RGT	Thu, Aug 3, 2017	9.96	9.96	9.91	9.92
894	NYSE	RGT	Wed, Aug 2, 2017	9.96	9.99	9.93	9.97
893	NYSE	RGT	Tue, Aug 1, 2017	9.98	10.00	9.88	9.95
892	NYSE	RGT	Mon, Jul 31, 2017	9.93	9.96	9.89	9.96
891	NYSE	RGT	Fri, Jul 28, 2017	9.86	9.93	9.86	9.91
890	NYSE	RGT	Thu, Jul 27, 2017	9.90	9.96	9.90	9.92
889	NYSE	RGT	Wed, Jul 26, 2017	9.93	9.94	9.93	9.94
888	NYSE	RGT	Tue, Jul 25, 2017	9.87	9.93	9.83	9.92
887	NYSE	RGT	Mon, Jul 24, 2017	9.87	9.88	9.83	9.88
886	NYSE	RGT	Fri, Jul 21, 2017	9.84	9.89	9.81	9.86
885	NYSE	RGT	Thu, Jul 20, 2017	9.80	9.84	9.80	9.84
884	NYSE	RGT	Wed, Jul 19, 2017	9.72	9.79	9.72	9.79
883	NYSE	RGT	Tue, Jul 18, 2017	9.72	9.74	9.71	9.71
882	NYSE	RGT	Mon, Jul 17, 2017	9.67	9.72	9.67	9.70
881	NYSE	RGT	Fri, Jul 14, 2017	9.67	9.73	9.67	9.72
880	NYSE	RGT	Thu, Jul 13, 2017	9.65	9.68	9.65	9.65
879	NYSE	RGT	Wed, Jul 12, 2017	9.59	9.69	9.59	9.65
878	NYSE	RGT	Tue, Jul 11, 2017	9.56	9.60	9.55	9.56
877	NYSE	RGT	Mon, Jul 10, 2017	9.60	9.63	9.56	9.58
876	NYSE	RGT	Fri, Jul 7, 2017	9.63	9.63	9.57	9.61
875	NYSE	RGT	Thu, Jul 6, 2017	9.55	9.65	9.52	9.59
874	NYSE	RGT	Wed, Jul 5, 2017	9.62	9.70	9.61	9.63
873	NYSE	RGT	Mon, Jul 3, 2017	9.60	9.65	9.60	9.64
872	NYSE	RGT	Fri, Jun 30, 2017	9.55	9.62	9.50	9.61
871	NYSE	RGT	Thu, Jun 29, 2017	9.58	9.59	9.50	9.54
870	NYSE	RGT	Wed, Jun 28, 2017	9.47	9.57	9.47	9.55
869	NYSE	RGT	Tue, Jun 27, 2017	9.48	9.52	9.45	9.48
868	NYSE	RGT	Mon, Jun 26, 2017	9.46	9.53	9.45	9.49
867	NYSE	RGT	Fri, Jun 23, 2017	9.46	9.49	9.45	9.46
866	NYSE	RGT	Thu, Jun 22, 2017	9.42	9.48	9.40	9.44
865	NYSE	RGT	Wed, Jun 21, 2017	9.41	9.50	9.41	9.41
864	NYSE	RGT	Tue, Jun 20, 2017	9.46	9.50	9.44	9.45
863	NYSE	RGT	Mon, Jun 19, 2017	9.55	9.59	9.51	9.51
862	NYSE	RGT	Fri, Jun 16, 2017	9.45	9.52	9.45	9.50
861	NYSE	RGT	Thu, Jun 15, 2017	9.48	9.49	9.43	9.46
860	NYSE	RGT	Wed, Jun 14, 2017	9.59	9.62	9.57	9.57
859	NYSE	RGT	Tue, Jun 13, 2017	9.57	9.62	9.57	9.58
858	NYSE	RGT	Mon, Jun 12, 2017	9.56	9.60	9.56	9.58
857	NYSE	RGT	Fri, Jun 9, 2017	9.52	9.58	9.52	9.57
856	NYSE	RGT	Thu, Jun 8, 2017	9.59	9.60	9.56	9.57
855	NYSE	RGT	Wed, Jun 7, 2017	9.52	9.60	9.52	9.59
854	NYSE	RGT	Tue, Jun 6, 2017	9.51	9.58	9.50	9.57
853	NYSE	RGT	Mon, Jun 5, 2017	9.63	9.63	9.52	9.57
852	NYSE	RGT	Fri, Jun 2, 2017	9.54	9.63	9.54	9.61
851	NYSE	RGT	Thu, Jun 1, 2017	9.47	9.50	9.47	9.50
850	NYSE	RGT	Wed, May 31, 2017	9.44	9.44	9.41	9.42
849	NYSE	RGT	Tue, May 30, 2017	9.46	9.46	9.39	9.41
848	NYSE	RGT	Fri, May 26, 2017	9.44	9.46	9.39	9.43
847	NYSE	RGT	Thu, May 25, 2017	9.44	9.46	9.41	9.44
846	NYSE	RGT	Wed, May 24, 2017	9.39	9.40	9.36	9.40
845	NYSE	RGT	Tue, May 23, 2017	9.34	9.40	9.33	9.35
844	NYSE	RGT	Mon, May 22, 2017	9.32	9.35	9.31	9.33
843	NYSE	RGT	Fri, May 19, 2017	9.25	9.32	9.24	9.31
842	NYSE	RGT	Thu, May 18, 2017	9.18	9.18	9.12	9.17
841	NYSE	RGT	Wed, May 17, 2017	9.26	9.28	9.18	9.19
840	NYSE	RGT	Tue, May 16, 2017	9.30	9.30	9.28	9.30
839	NYSE	RGT	Mon, May 15, 2017	9.26	9.31	9.26	9.31
838	NYSE	RGT	Fri, May 12, 2017	9.24	9.24	9.24	9.24
837	NYSE	RGT	Thu, May 11, 2017	9.31	9.31	9.27	9.27
836	NYSE	RGT	Wed, May 10, 2017	9.29	9.30	9.28	9.28
835	NYSE	RGT	Tue, May 9, 2017	9.29	9.32	9.29	9.30
834	NYSE	RGT	Mon, May 8, 2017	9.25	9.30	9.25	9.27
833	NYSE	RGT	Fri, May 5, 2017	9.28	9.29	9.26	9.26
832	NYSE	RGT	Thu, May 4, 2017	9.24	9.24	9.22	9.23
831	NYSE	RGT	Wed, May 3, 2017	9.32	9.32	9.22	9.23
830	NYSE	RGT	Tue, May 2, 2017	9.28	9.33	9.28	9.30
829	NYSE	RGT	Mon, May 1, 2017	9.22	9.34	9.21	9.28
828	NYSE	RGT	Fri, Apr 28, 2017	9.24	9.28	9.24	9.25
827	NYSE	RGT	Thu, Apr 27, 2017	9.20	9.23	9.19	9.23
826	NYSE	RGT	Wed, Apr 26, 2017	9.17	9.19	9.11	9.17
825	NYSE	RGT	Tue, Apr 25, 2017	9.16	9.18	9.16	9.16
824	NYSE	RGT	Mon, Apr 24, 2017	9.13	9.13	9.11	9.11
823	NYSE	RGT	Fri, Apr 21, 2017	9.03	9.08	9.03	9.08
822	NYSE	RGT	Thu, Apr 20, 2017	8.98	9.02	8.98	9.02
821	NYSE	RGT	Wed, Apr 19, 2017	8.96	8.98	8.92	8.92
820	NYSE	RGT	Tue, Apr 18, 2017	8.88	8.88	8.84	8.88
819	NYSE	RGT	Mon, Apr 17, 2017	8.85	8.91	8.85	8.91
818	NYSE	RGT	Thu, Apr 13, 2017	8.96	8.96	8.82	8.89
817	NYSE	RGT	Wed, Apr 12, 2017	8.87	8.94	8.87	8.93
816	NYSE	RGT	Tue, Apr 11, 2017	8.80	8.90	8.80	8.90
815	NYSE	RGT	Mon, Apr 10, 2017	8.81	8.88	8.81	8.85
814	NYSE	RGT	Fri, Apr 7, 2017	8.85	8.86	8.83	8.86
813	NYSE	RGT	Thu, Apr 6, 2017	8.83	8.85	8.82	8.83
812	NYSE	RGT	Wed, Apr 5, 2017	8.83	8.87	8.81	8.81
811	NYSE	RGT	Tue, Apr 4, 2017	8.80	8.85	8.78	8.82
810	NYSE	RGT	Mon, Apr 3, 2017	8.78	8.86	8.78	8.82
809	NYSE	RGT	Fri, Mar 31, 2017	8.88	8.88	8.76	8.79
808	NYSE	RGT	Thu, Mar 30, 2017	8.78	8.81	8.78	8.80
807	NYSE	RGT	Wed, Mar 29, 2017	8.77	8.86	8.74	8.82
806	NYSE	RGT	Tue, Mar 28, 2017	8.76	8.79	8.76	8.79
805	NYSE	RGT	Mon, Mar 27, 2017	8.67	8.78	8.67	8.76
804	NYSE	RGT	Fri, Mar 24, 2017	8.68	8.74	8.65	8.74
803	NYSE	RGT	Thu, Mar 23, 2017	8.64	8.70	8.64	8.69
802	NYSE	RGT	Wed, Mar 22, 2017	8.61	8.69	8.61	8.68
801	NYSE	RGT	Tue, Mar 21, 2017	8.69	8.73	8.67	8.68
800	NYSE	RGT	Mon, Mar 20, 2017	8.64	8.72	8.63	8.71
799	NYSE	RGT	Fri, Mar 17, 2017	8.60	8.66	8.60	8.63
798	NYSE	RGT	Thu, Mar 16, 2017	8.57	8.61	8.57	8.60
797	NYSE	RGT	Wed, Mar 15, 2017	8.50	8.55	8.48	8.55
796	NYSE	RGT	Tue, Mar 14, 2017	8.55	8.55	8.47	8.48
795	NYSE	RGT	Mon, Mar 13, 2017	8.60	8.60	8.55	8.56
794	NYSE	RGT	Fri, Mar 10, 2017	8.55	8.57	8.51	8.57
793	NYSE	RGT	Thu, Mar 9, 2017	8.54	8.57	8.53	8.53
792	NYSE	RGT	Wed, Mar 8, 2017	8.58	8.60	8.54	8.54
791	NYSE	RGT	Tue, Mar 7, 2017	8.57	8.60	8.57	8.59
790	NYSE	RGT	Mon, Mar 6, 2017	8.56	8.59	8.56	8.58
789	NYSE	RGT	Fri, Mar 3, 2017	8.56	8.62	8.56	8.60
788	NYSE	RGT	Thu, Mar 2, 2017	8.63	8.68	8.62	8.64
787	NYSE	RGT	Wed, Mar 1, 2017	8.64	8.72	8.64	8.68
786	NYSE	RGT	Tue, Feb 28, 2017	8.65	8.65	8.60	8.62
785	NYSE	RGT	Mon, Feb 27, 2017	8.61	8.66	8.61	8.66
784	NYSE	RGT	Fri, Feb 24, 2017	8.61	8.65	8.60	8.62
783	NYSE	RGT	Thu, Feb 23, 2017	8.63	8.68	8.63	8.68
782	NYSE	RGT	Wed, Feb 22, 2017	8.63	8.72	8.59	8.63
781	NYSE	RGT	Tue, Feb 21, 2017	8.68	8.70	8.62	8.68
780	NYSE	RGT	Fri, Feb 17, 2017	8.70	8.70	8.57	8.63
779	NYSE	RGT	Thu, Feb 16, 2017	8.79	8.79	8.69	8.69
778	NYSE	RGT	Wed, Feb 15, 2017	8.67	8.79	8.67	8.78
777	NYSE	RGT	Tue, Feb 14, 2017	8.71	8.73	8.68	8.72
776	NYSE	RGT	Mon, Feb 13, 2017	8.65	8.73	8.65	8.73
775	NYSE	RGT	Fri, Feb 10, 2017	8.60	8.69	8.59	8.63
774	NYSE	RGT	Thu, Feb 9, 2017	8.53	8.60	8.53	8.56
773	NYSE	RGT	Wed, Feb 8, 2017	8.53	8.54	8.51	8.53
772	NYSE	RGT	Tue, Feb 7, 2017	8.58	8.58	8.53	8.55
771	NYSE	RGT	Mon, Feb 6, 2017	8.57	8.57	8.45	8.53
770	NYSE	RGT	Fri, Feb 3, 2017	8.46	8.62	8.43	8.55
769	NYSE	RGT	Thu, Feb 2, 2017	8.49	8.49	8.47	8.48
768	NYSE	RGT	Wed, Feb 1, 2017	8.43	8.47	8.41	8.44
767	NYSE	RGT	Tue, Jan 31, 2017	8.41	8.41	8.36	8.40
766	NYSE	RGT	Mon, Jan 30, 2017	8.35	8.43	8.30	8.43
765	NYSE	RGT	Fri, Jan 27, 2017	8.30	8.33	8.30	8.30
764	NYSE	RGT	Thu, Jan 26, 2017	8.34	8.57	8.29	8.30
763	NYSE	RGT	Wed, Jan 25, 2017	8.26	8.36	8.26	8.34
762	NYSE	RGT	Tue, Jan 24, 2017	8.14	8.27	8.14	8.27
761	NYSE	RGT	Mon, Jan 23, 2017	8.10	8.16	8.10	8.16
760	NYSE	RGT	Fri, Jan 20, 2017	8.13	8.21	8.12	8.13
759	NYSE	RGT	Thu, Jan 19, 2017	8.18	8.18	8.12	8.13
758	NYSE	RGT	Wed, Jan 18, 2017	8.18	8.20	8.18	8.20
757	NYSE	RGT	Tue, Jan 17, 2017	8.21	8.21	8.18	8.18
756	NYSE	RGT	Fri, Jan 13, 2017	8.17	8.23	8.17	8.20
755	NYSE	RGT	Thu, Jan 12, 2017	8.21	8.21	8.17	8.21
754	NYSE	RGT	Wed, Jan 11, 2017	8.15	8.21	8.13	8.21
753	NYSE	RGT	Tue, Jan 10, 2017	8.12	8.15	8.12	8.15
752	NYSE	RGT	Mon, Jan 9, 2017	8.11	8.14	8.11	8.12
751	NYSE	RGT	Fri, Jan 6, 2017	8.18	8.22	8.18	8.18
750	NYSE	RGT	Thu, Jan 5, 2017	8.16	8.22	8.15	8.22
749	NYSE	RGT	Wed, Jan 4, 2017	8.07	8.13	8.07	8.12
748	NYSE	RGT	Tue, Jan 3, 2017	8.06	8.14	8.06	8.08
747	NYSE	RGT	Fri, Dec 30, 2016	8.00	8.12	7.97	8.04
746	NYSE	RGT	Thu, Dec 29, 2016	7.94	8.06	7.93	8.03
745	NYSE	RGT	Wed, Dec 28, 2016	7.94	7.96	7.90	7.96
744	NYSE	RGT	Tue, Dec 27, 2016	7.91	7.96	7.90	7.94
743	NYSE	RGT	Fri, Dec 23, 2016	7.93	7.93	7.91	7.93
742	NYSE	RGT	Thu, Dec 22, 2016	7.91	7.94	7.91	7.92
741	NYSE	RGT	Wed, Dec 21, 2016	7.97	7.97	7.91	7.91
740	NYSE	RGT	Tue, Dec 20, 2016	7.92	7.97	7.92	7.94
739	NYSE	RGT	Mon, Dec 19, 2016	7.98	7.98	7.91	7.91
738	NYSE	RGT	Fri, Dec 16, 2016	7.99	7.99	7.93	7.96
737	NYSE	RGT	Thu, Dec 15, 2016	8.01	8.01	7.93	7.94
736	NYSE	RGT	Wed, Dec 14, 2016	8.03	8.08	8.00	8.05
735	NYSE	RGT	Tue, Dec 13, 2016	7.96	8.12	7.96	8.11
734	NYSE	RGT	Mon, Dec 12, 2016	8.01	8.01	7.91	7.97
733	NYSE	RGT	Fri, Dec 9, 2016	8.04	8.05	8.01	8.05
732	NYSE	RGT	Thu, Dec 8, 2016	8.12	8.16	8.10	7.99
731	NYSE	RGT	Wed, Dec 7, 2016	8.06	8.15	8.06	8.14
730	NYSE	RGT	Tue, Dec 6, 2016	7.98	8.06	7.95	8.05
729	NYSE	RGT	Mon, Dec 5, 2016	7.92	7.98	7.90	7.95
728	NYSE	RGT	Fri, Dec 2, 2016	7.92	7.94	7.89	7.92
727	NYSE	RGT	Thu, Dec 1, 2016	7.89	7.92	7.87	7.87
726	NYSE	RGT	Wed, Nov 30, 2016	7.90	7.92	7.90	7.90
725	NYSE	RGT	Tue, Nov 29, 2016	7.90	7.92	7.90	7.91
724	NYSE	RGT	Mon, Nov 28, 2016	7.96	7.96	7.91	7.91
723	NYSE	RGT	Fri, Nov 25, 2016	7.91	7.95	7.91	7.95
722	NYSE	RGT	Wed, Nov 23, 2016	7.92	7.93	7.86	7.87
721	NYSE	RGT	Tue, Nov 22, 2016	7.84	7.94	7.84	7.94
720	NYSE	RGT	Mon, Nov 21, 2016	7.80	7.88	7.78	7.85
719	NYSE	RGT	Fri, Nov 18, 2016	7.85	7.86	7.77	7.77
718	NYSE	RGT	Thu, Nov 17, 2016	7.79	7.88	7.79	7.84
717	NYSE	RGT	Wed, Nov 16, 2016	7.72	7.79	7.72	7.79
716	NYSE	RGT	Tue, Nov 15, 2016	7.75	7.79	7.75	7.79
715	NYSE	RGT	Mon, Nov 14, 2016	7.80	7.80	7.73	7.73
714	NYSE	RGT	Fri, Nov 11, 2016	7.77	7.78	7.72	7.77
713	NYSE	RGT	Thu, Nov 10, 2016	7.70	7.82	7.70	7.77
712	NYSE	RGT	Wed, Nov 9, 2016	7.62	7.73	7.62	7.68
711	NYSE	RGT	Tue, Nov 8, 2016	7.73	7.76	7.67	7.72
710	NYSE	RGT	Mon, Nov 7, 2016	7.69	7.75	7.68	7.75
709	NYSE	RGT	Fri, Nov 4, 2016	7.67	7.67	7.62	7.64
708	NYSE	RGT	Thu, Nov 3, 2016	7.68	7.73	7.66	7.67
707	NYSE	RGT	Wed, Nov 2, 2016	7.75	7.76	7.69	7.71
706	NYSE	RGT	Tue, Nov 1, 2016	7.79	7.82	7.74	7.75
705	NYSE	RGT	Mon, Oct 31, 2016	7.76	7.81	7.76	7.78
704	NYSE	RGT	Fri, Oct 28, 2016	7.80	7.86	7.78	7.79
703	NYSE	RGT	Thu, Oct 27, 2016	7.85	8.06	7.82	7.83
702	NYSE	RGT	Wed, Oct 26, 2016	7.85	7.88	7.82	7.85
701	NYSE	RGT	Tue, Oct 25, 2016	7.90	7.93	7.87	7.88
700	NYSE	RGT	Mon, Oct 24, 2016	7.90	7.90	7.86	7.89
699	NYSE	RGT	Fri, Oct 21, 2016	7.83	7.89	7.82	7.87
698	NYSE	RGT	Thu, Oct 20, 2016	7.90	7.90	7.87	7.89
697	NYSE	RGT	Wed, Oct 19, 2016	7.86	7.95	7.86	7.90
696	NYSE	RGT	Tue, Oct 18, 2016	7.89	7.97	7.87	7.91
695	NYSE	RGT	Mon, Oct 17, 2016	7.91	7.92	7.81	7.81
694	NYSE	RGT	Fri, Oct 14, 2016	7.94	7.97	7.90	7.91
693	NYSE	RGT	Thu, Oct 13, 2016	7.91	7.94	7.87	7.90
692	NYSE	RGT	Wed, Oct 12, 2016	7.96	7.96	7.95	7.96
691	NYSE	RGT	Tue, Oct 11, 2016	8.01	8.01	7.95	7.97
690	NYSE	RGT	Mon, Oct 10, 2016	8.04	8.10	8.04	8.08
689	NYSE	RGT	Fri, Oct 7, 2016	8.09	8.09	8.04	8.06
688	NYSE	RGT	Thu, Oct 6, 2016	8.06	8.12	8.06	8.10
687	NYSE	RGT	Wed, Oct 5, 2016	8.12	8.14	8.12	8.13
686	NYSE	RGT	Tue, Oct 4, 2016	8.11	8.17	8.09	8.10
685	NYSE	RGT	Mon, Oct 3, 2016	8.07	8.14	8.07	8.11
684	NYSE	RGT	Fri, Sep 30, 2016	8.09	8.14	8.05	8.13
683	NYSE	RGT	Thu, Sep 29, 2016	8.19	8.19	8.02	8.05
682	NYSE	RGT	Wed, Sep 28, 2016	8.11	8.15	8.09	8.15
681	NYSE	RGT	Tue, Sep 27, 2016	8.07	8.08	8.03	8.08
680	NYSE	RGT	Mon, Sep 26, 2016	8.08	8.09	8.06	8.07
679	NYSE	RGT	Fri, Sep 23, 2016	8.12	8.16	8.11	8.13
678	NYSE	RGT	Thu, Sep 22, 2016	8.13	8.18	8.13	8.18
677	NYSE	RGT	Wed, Sep 21, 2016	8.03	8.10	7.98	8.08
676	NYSE	RGT	Tue, Sep 20, 2016	8.00	8.05	7.95	7.99
675	NYSE	RGT	Mon, Sep 19, 2016	7.91	7.99	7.91	7.96
674	NYSE	RGT	Fri, Sep 16, 2016	7.91	7.93	7.85	7.90
673	NYSE	RGT	Thu, Sep 15, 2016	7.86	7.96	7.86	7.96
672	NYSE	RGT	Wed, Sep 14, 2016	7.84	7.96	7.84	7.89
671	NYSE	RGT	Tue, Sep 13, 2016	7.93	7.94	7.82	7.88
670	NYSE	RGT	Mon, Sep 12, 2016	7.98	8.03	7.98	8.03
669	NYSE	RGT	Fri, Sep 9, 2016	8.08	8.13	8.02	8.06
668	NYSE	RGT	Thu, Sep 8, 2016	8.17	8.21	8.16	8.16
667	NYSE	RGT	Wed, Sep 7, 2016	8.19	8.20	8.16	8.17
666	NYSE	RGT	Tue, Sep 6, 2016	8.16	8.20	8.15	8.18
665	NYSE	RGT	Fri, Sep 2, 2016	8.12	8.15	8.11	8.14
664	NYSE	RGT	Thu, Sep 1, 2016	8.06	8.09	8.04	8.07
663	NYSE	RGT	Wed, Aug 31, 2016	8.05	8.06	8.02	8.06
662	NYSE	RGT	Tue, Aug 30, 2016	8.08	8.11	8.07	8.07
661	NYSE	RGT	Mon, Aug 29, 2016	8.02	8.11	7.99	8.08
660	NYSE	RGT	Fri, Aug 26, 2016	8.11	8.14	8.05	8.07
659	NYSE	RGT	Thu, Aug 25, 2016	8.12	8.13	8.08	8.09
658	NYSE	RGT	Wed, Aug 24, 2016	8.16	8.17	8.12	8.12
657	NYSE	RGT	Tue, Aug 23, 2016	8.10	8.14	8.10	8.13
656	NYSE	RGT	Mon, Aug 22, 2016	8.02	8.10	8.01	8.09
655	NYSE	RGT	Fri, Aug 19, 2016	8.05	8.05	7.98	8.04
654	NYSE	RGT	Thu, Aug 18, 2016	8.02	8.07	8.02	8.07
653	NYSE	RGT	Wed, Aug 17, 2016	8.02	8.04	7.97	8.04
652	NYSE	RGT	Tue, Aug 16, 2016	8.02	8.10	8.02	8.05
651	NYSE	RGT	Mon, Aug 15, 2016	8.12	8.12	8.06	8.06
650	NYSE	RGT	Fri, Aug 12, 2016	8.03	8.07	8.03	8.05
649	NYSE	RGT	Thu, Aug 11, 2016	8.02	8.08	8.02	8.06
648	NYSE	RGT	Wed, Aug 10, 2016	7.97	8.01	7.96	8.01
647	NYSE	RGT	Tue, Aug 9, 2016	7.95	8.00	7.94	7.98
646	NYSE	RGT	Mon, Aug 8, 2016	7.93	7.96	7.90	7.94
645	NYSE	RGT	Fri, Aug 5, 2016	7.88	7.96	7.87	7.92
644	NYSE	RGT	Thu, Aug 4, 2016	7.84	7.86	7.82	7.86
643	NYSE	RGT	Wed, Aug 3, 2016	7.92	7.92	7.84	7.85
642	NYSE	RGT	Tue, Aug 2, 2016	7.93	7.96	7.85	7.88
641	NYSE	RGT	Mon, Aug 1, 2016	7.86	7.95	7.82	7.89
640	NYSE	RGT	Fri, Jul 29, 2016	7.89	7.96	7.83	7.93
639	NYSE	RGT	Thu, Jul 28, 2016	7.81	7.89	7.81	7.87
638	NYSE	RGT	Wed, Jul 27, 2016	7.80	7.86	7.72	7.83
637	NYSE	RGT	Tue, Jul 26, 2016	7.76	7.79	7.71	7.78
636	NYSE	RGT	Mon, Jul 25, 2016	7.71	7.79	7.71	7.71
635	NYSE	RGT	Fri, Jul 22, 2016	7.74	7.77	7.70	7.76
634	NYSE	RGT	Thu, Jul 21, 2016	7.72	7.76	7.66	7.71
633	NYSE	RGT	Wed, Jul 20, 2016	7.72	7.82	7.72	7.74
632	NYSE	RGT	Tue, Jul 19, 2016	7.68	7.84	7.66	7.74
631	NYSE	RGT	Mon, Jul 18, 2016	7.70	7.89	7.69	7.73
630	NYSE	RGT	Fri, Jul 15, 2016	7.78	7.81	7.72	7.72
629	NYSE	RGT	Thu, Jul 14, 2016	7.83	7.85	7.75	7.82
628	NYSE	RGT	Wed, Jul 13, 2016	7.86	7.87	7.66	7.76
627	NYSE	RGT	Tue, Jul 12, 2016	7.72	7.83	7.72	7.82
626	NYSE	RGT	Mon, Jul 11, 2016	7.74	7.78	7.68	7.71
625	NYSE	RGT	Fri, Jul 8, 2016	7.59	7.65	7.57	7.65
624	NYSE	RGT	Thu, Jul 7, 2016	7.49	7.58	7.41	7.48
623	NYSE	RGT	Wed, Jul 6, 2016	7.42	7.56	7.34	7.49
622	NYSE	RGT	Tue, Jul 5, 2016	7.57	7.60	7.49	7.53
621	NYSE	RGT	Fri, Jul 1, 2016	7.59	7.68	7.59	7.62
620	NYSE	RGT	Thu, Jun 30, 2016	7.51	7.61	7.47	7.60
619	NYSE	RGT	Wed, Jun 29, 2016	7.41	7.54	7.41	7.51
618	NYSE	RGT	Tue, Jun 28, 2016	7.24	7.40	7.24	7.35
617	NYSE	RGT	Mon, Jun 27, 2016	7.25	7.26	7.15	7.16
616	NYSE	RGT	Fri, Jun 24, 2016	7.47	7.62	7.28	7.34
615	NYSE	RGT	Thu, Jun 23, 2016	7.80	7.89	7.79	7.87
614	NYSE	RGT	Wed, Jun 22, 2016	7.70	7.79	7.67	7.70
613	NYSE	RGT	Tue, Jun 21, 2016	7.69	7.75	7.68	7.72
612	NYSE	RGT	Mon, Jun 20, 2016	7.74	7.74	7.69	7.70
611	NYSE	RGT	Fri, Jun 17, 2016	7.55	7.59	7.51	7.56
610	NYSE	RGT	Thu, Jun 16, 2016	7.55	7.56	7.43	7.56
609	NYSE	RGT	Wed, Jun 15, 2016	7.57	7.65	7.53	7.55
608	NYSE	RGT	Tue, Jun 14, 2016	7.61	7.61	7.51	7.53
607	NYSE	RGT	Mon, Jun 13, 2016	7.71	7.71	7.63	7.65
606	NYSE	RGT	Fri, Jun 10, 2016	7.87	7.87	7.70	7.72
605	NYSE	RGT	Thu, Jun 9, 2016	7.90	7.99	7.87	7.91
604	NYSE	RGT	Wed, Jun 8, 2016	7.94	7.96	7.90	7.94
603	NYSE	RGT	Tue, Jun 7, 2016	7.85	8.00	7.85	7.88
602	NYSE	RGT	Mon, Jun 6, 2016	7.75	7.84	7.75	7.81
601	NYSE	RGT	Fri, Jun 3, 2016	7.71	7.76	7.66	7.72
600	NYSE	RGT	Thu, Jun 2, 2016	7.68	7.74	7.64	7.71
599	NYSE	RGT	Wed, Jun 1, 2016	7.68	7.70	7.63	7.68
598	NYSE	RGT	Tue, May 31, 2016	7.70	7.73	7.64	7.65
597	NYSE	RGT	Fri, May 27, 2016	7.65	7.70	7.62	7.66
596	NYSE	RGT	Thu, May 26, 2016	7.62	7.68	7.60	7.66
595	NYSE	RGT	Wed, May 25, 2016	7.52	7.64	7.52	7.64
594	NYSE	RGT	Tue, May 24, 2016	7.53	7.56	7.51	7.52
593	NYSE	RGT	Mon, May 23, 2016	7.49	7.54	7.47	7.47
592	NYSE	RGT	Fri, May 20, 2016	7.46	7.51	7.44	7.45
591	NYSE	RGT	Thu, May 19, 2016	7.43	7.43	7.36	7.40
590	NYSE	RGT	Wed, May 18, 2016	7.44	7.54	7.36	7.46
589	NYSE	RGT	Tue, May 17, 2016	7.49	7.55	7.46	7.47
588	NYSE	RGT	Mon, May 16, 2016	7.50	7.55	7.49	7.51
587	NYSE	RGT	Fri, May 13, 2016	7.50	7.53	7.42	7.52
586	NYSE	RGT	Thu, May 12, 2016	7.65	7.65	7.53	7.55
585	NYSE	RGT	Wed, May 11, 2016	7.55	7.65	7.52	7.62
584	NYSE	RGT	Tue, May 10, 2016	7.41	7.57	7.41	7.57
583	NYSE	RGT	Mon, May 9, 2016	7.43	7.51	7.43	7.50
582	NYSE	RGT	Fri, May 6, 2016	7.45	7.51	7.45	7.47
581	NYSE	RGT	Thu, May 5, 2016	7.55	7.55	7.45	7.46
580	NYSE	RGT	Wed, May 4, 2016	7.48	7.51	7.46	7.49
579	NYSE	RGT	Tue, May 3, 2016	7.56	7.66	7.54	7.55
578	NYSE	RGT	Mon, May 2, 2016	7.59	7.69	7.57	7.64
577	NYSE	RGT	Fri, Apr 29, 2016	7.55	7.63	7.55	7.56
576	NYSE	RGT	Thu, Apr 28, 2016	7.60	7.64	7.59	7.60
575	NYSE	RGT	Wed, Apr 27, 2016	7.56	7.62	7.54	7.62
574	NYSE	RGT	Tue, Apr 26, 2016	7.50	7.60	7.49	7.58
573	NYSE	RGT	Mon, Apr 25, 2016	7.51	7.54	7.50	7.52
572	NYSE	RGT	Fri, Apr 22, 2016	7.52	7.62	7.52	7.56
571	NYSE	RGT	Thu, Apr 21, 2016	7.56	7.67	7.54	7.55
570	NYSE	RGT	Wed, Apr 20, 2016	7.60	7.66	7.58	7.60
569	NYSE	RGT	Tue, Apr 19, 2016	7.54	7.62	7.54	7.58
568	NYSE	RGT	Mon, Apr 18, 2016	7.46	7.53	7.46	7.48
567	NYSE	RGT	Fri, Apr 15, 2016	7.42	7.49	7.42	7.47
566	NYSE	RGT	Thu, Apr 14, 2016	7.48	7.50	7.44	7.44
565	NYSE	RGT	Wed, Apr 13, 2016	7.54	7.54	7.50	7.52
564	NYSE	RGT	Tue, Apr 12, 2016	7.36	7.46	7.32	7.46
563	NYSE	RGT	Mon, Apr 11, 2016	7.36	7.39	7.29	7.34
562	NYSE	RGT	Fri, Apr 8, 2016	7.29	7.34	7.21	7.34
561	NYSE	RGT	Thu, Apr 7, 2016	7.25	7.25	7.17	7.20
560	NYSE	RGT	Wed, Apr 6, 2016	7.21	7.33	7.18	7.29
559	NYSE	RGT	Tue, Apr 5, 2016	7.30	7.30	7.30	7.18
558	NYSE	RGT	Mon, Apr 4, 2016	7.35	7.35	7.23	7.30
557	NYSE	RGT	Fri, Apr 1, 2016	7.35	7.38	7.29	7.33
556	NYSE	RGT	Thu, Mar 31, 2016	7.37	7.45	7.37	7.37
555	NYSE	RGT	Wed, Mar 30, 2016	7.38	7.47	7.34	7.38
554	NYSE	RGT	Tue, Mar 29, 2016	7.21	7.33	7.20	7.34
553	NYSE	RGT	Mon, Mar 28, 2016	7.12	7.33	7.12	7.29
552	NYSE	RGT	Thu, Mar 24, 2016	7.27	7.31	7.22	7.29
551	NYSE	RGT	Wed, Mar 23, 2016	7.37	7.38	7.30	7.36
550	NYSE	RGT	Tue, Mar 22, 2016	7.32	7.47	7.30	7.37
549	NYSE	RGT	Mon, Mar 21, 2016	7.43	7.52	7.38	7.42
548	NYSE	RGT	Fri, Mar 18, 2016	7.34	7.51	7.34	7.41
547	NYSE	RGT	Thu, Mar 17, 2016	7.23	7.34	7.23	7.32
546	NYSE	RGT	Wed, Mar 16, 2016	7.11	7.21	7.07	7.19
545	NYSE	RGT	Tue, Mar 15, 2016	7.19	7.19	7.19	7.14
544	NYSE	RGT	Mon, Mar 14, 2016	7.17	7.22	7.12	7.21
543	NYSE	RGT	Fri, Mar 11, 2016	7.11	7.11	7.11	7.22
542	NYSE	RGT	Thu, Mar 10, 2016	7.13	7.13	7.13	7.11
541	NYSE	RGT	Wed, Mar 9, 2016	7.05	7.18	7.04	7.13
540	NYSE	RGT	Tue, Mar 8, 2016	7.04	7.07	7.00	7.04
539	NYSE	RGT	Mon, Mar 7, 2016	7.00	7.13	6.87	7.09
538	NYSE	RGT	Fri, Mar 4, 2016	6.94	7.04	6.82	7.04
537	NYSE	RGT	Thu, Mar 3, 2016	6.89	6.89	6.89	6.93
536	NYSE	RGT	Wed, Mar 2, 2016	6.80	6.92	6.80	6.89
535	NYSE	RGT	Tue, Mar 1, 2016	6.76	6.85	6.76	6.83
534	NYSE	RGT	Mon, Feb 29, 2016	6.68	6.74	6.68	6.69
533	NYSE	RGT	Fri, Feb 26, 2016	6.74	6.75	6.66	6.69
532	NYSE	RGT	Thu, Feb 25, 2016	6.65	6.69	6.61	6.69
531	NYSE	RGT	Wed, Feb 24, 2016	6.58	6.63	6.47	6.62
530	NYSE	RGT	Tue, Feb 23, 2016	6.56	6.60	6.53	6.59
529	NYSE	RGT	Mon, Feb 22, 2016	6.57	6.64	6.57	6.61
528	NYSE	RGT	Fri, Feb 19, 2016	6.45	6.58	6.44	6.55
527	NYSE	RGT	Thu, Feb 18, 2016	6.57	6.59	6.51	6.52
526	NYSE	RGT	Wed, Feb 17, 2016	6.32	6.57	6.32	6.55
525	NYSE	RGT	Tue, Feb 16, 2016	6.40	6.50	6.40	6.47
524	NYSE	RGT	Fri, Feb 12, 2016	6.30	6.40	6.24	6.39
523	NYSE	RGT	Thu, Feb 11, 2016	6.29	6.34	6.17	6.25
522	NYSE	RGT	Wed, Feb 10, 2016	6.44	6.44	6.31	6.38
521	NYSE	RGT	Tue, Feb 9, 2016	6.33	6.44	6.27	6.36
520	NYSE	RGT	Mon, Feb 8, 2016	6.55	6.56	6.33	6.41
519	NYSE	RGT	Fri, Feb 5, 2016	6.69	6.76	6.58	6.59
518	NYSE	RGT	Thu, Feb 4, 2016	6.62	6.77	6.62	6.72
517	NYSE	RGT	Wed, Feb 3, 2016	6.60	6.71	6.56	6.68
516	NYSE	RGT	Tue, Feb 2, 2016	6.65	6.66	6.53	6.65
515	NYSE	RGT	Mon, Feb 1, 2016	6.59	6.77	6.57	6.69
514	NYSE	RGT	Fri, Jan 29, 2016	6.56	6.67	6.56	6.67
513	NYSE	RGT	Thu, Jan 28, 2016	6.50	6.56	6.49	6.53
512	NYSE	RGT	Wed, Jan 27, 2016	6.42	6.54	6.42	6.43
511	NYSE	RGT	Tue, Jan 26, 2016	6.46	6.49	6.44	6.47
510	NYSE	RGT	Mon, Jan 25, 2016	6.49	6.49	6.39	6.39
509	NYSE	RGT	Fri, Jan 22, 2016	6.47	6.53	6.41	6.51
508	NYSE	RGT	Thu, Jan 21, 2016	6.25	6.36	6.19	6.30
507	NYSE	RGT	Wed, Jan 20, 2016	6.22	6.27	6.08	6.20
506	NYSE	RGT	Tue, Jan 19, 2016	6.50	6.53	6.34	6.34
505	NYSE	RGT	Fri, Jan 15, 2016	6.50	6.58	6.47	6.48
504	NYSE	RGT	Thu, Jan 14, 2016	6.68	6.73	6.59	6.70
503	NYSE	RGT	Wed, Jan 13, 2016	6.83	6.86	6.59	6.68
502	NYSE	RGT	Tue, Jan 12, 2016	6.85	6.87	6.76	6.83
501	NYSE	RGT	Mon, Jan 11, 2016	6.94	6.97	6.84	6.85
500	NYSE	RGT	Fri, Jan 8, 2016	7.01	7.11	6.91	6.93
499	NYSE	RGT	Thu, Jan 7, 2016	7.00	7.06	6.95	6.98
498	NYSE	RGT	Wed, Jan 6, 2016	7.15	7.19	7.10	7.12
497	NYSE	RGT	Tue, Jan 5, 2016	7.26	7.28	7.21	7.25
496	NYSE	RGT	Mon, Jan 4, 2016	7.38	7.38	7.17	7.24
495	NYSE	RGT	Thu, Dec 31, 2015	7.30	7.55	7.25	7.45
494	NYSE	RGT	Wed, Dec 30, 2015	7.32	7.35	7.28	7.35
493	NYSE	RGT	Tue, Dec 29, 2015	7.30	7.35	7.29	7.32
492	NYSE	RGT	Mon, Dec 28, 2015	7.39	7.39	7.26	7.29
491	NYSE	RGT	Thu, Dec 24, 2015	7.33	7.39	7.28	7.38
490	NYSE	RGT	Wed, Dec 23, 2015	7.22	7.39	7.22	7.33
489	NYSE	RGT	Tue, Dec 22, 2015	7.19	7.30	7.15	7.23
488	NYSE	RGT	Mon, Dec 21, 2015	7.05	7.17	7.05	7.14
487	NYSE	RGT	Fri, Dec 18, 2015	7.03	7.05	6.99	7.04
486	NYSE	RGT	Thu, Dec 17, 2015	7.16	7.16	6.91	6.98
485	NYSE	RGT	Wed, Dec 16, 2015	7.04	7.16	7.04	7.16
484	NYSE	RGT	Tue, Dec 15, 2015	7.02	7.08	7.02	7.04
483	NYSE	RGT	Mon, Dec 14, 2015	7.04	7.14	6.84	7.02
482	NYSE	RGT	Fri, Dec 11, 2015	7.18	7.18	7.06	7.06
481	NYSE	RGT	Thu, Dec 10, 2015	7.24	7.29	7.23	7.28
480	NYSE	RGT	Wed, Dec 9, 2015	7.32	7.41	7.32	7.38
479	NYSE	RGT	Tue, Dec 8, 2015	7.39	7.44	7.33	7.36
478	NYSE	RGT	Mon, Dec 7, 2015	7.46	7.50	7.42	7.50
477	NYSE	RGT	Fri, Dec 4, 2015	7.41	7.53	7.39	7.52
476	NYSE	RGT	Thu, Dec 3, 2015	7.43	7.49	7.34	7.36
475	NYSE	RGT	Wed, Dec 2, 2015	7.48	7.51	7.41	7.42
474	NYSE	RGT	Tue, Dec 1, 2015	7.43	7.52	7.43	7.50
473	NYSE	RGT	Mon, Nov 30, 2015	7.44	7.50	7.43	7.45
472	NYSE	RGT	Fri, Nov 27, 2015	7.43	7.46	7.43	7.46
471	NYSE	RGT	Wed, Nov 25, 2015	7.39	7.47	7.39	7.43
470	NYSE	RGT	Tue, Nov 24, 2015	7.38	7.45	7.37	7.43
469	NYSE	RGT	Mon, Nov 23, 2015	7.37	7.44	7.36	7.43
468	NYSE	RGT	Fri, Nov 20, 2015	7.43	7.47	7.37	7.43
467	NYSE	RGT	Thu, Nov 19, 2015	7.31	7.44	7.31	7.41
466	NYSE	RGT	Wed, Nov 18, 2015	7.29	7.35	7.29	7.33
465	NYSE	RGT	Tue, Nov 17, 2015	7.26	7.35	7.26	7.32
464	NYSE	RGT	Mon, Nov 16, 2015	7.25	7.31	7.18	7.25
463	NYSE	RGT	Fri, Nov 13, 2015	7.29	7.34	7.20	7.22
462	NYSE	RGT	Thu, Nov 12, 2015	7.35	7.36	7.29	7.30
461	NYSE	RGT	Wed, Nov 11, 2015	7.48	7.48	7.39	7.41
460	NYSE	RGT	Tue, Nov 10, 2015	7.38	7.42	7.38	7.42
459	NYSE	RGT	Mon, Nov 9, 2015	7.49	7.50	7.35	7.40
458	NYSE	RGT	Fri, Nov 6, 2015	7.48	7.51	7.46	7.49
457	NYSE	RGT	Thu, Nov 5, 2015	7.54	7.58	7.51	7.51
456	NYSE	RGT	Wed, Nov 4, 2015	7.54	7.57	7.54	7.55
455	NYSE	RGT	Tue, Nov 3, 2015	7.52	7.61	7.52	7.56
454	NYSE	RGT	Mon, Nov 2, 2015	7.61	7.61	7.43	7.55
453	NYSE	RGT	Fri, Oct 30, 2015	7.51	7.55	7.50	7.53
452	NYSE	RGT	Thu, Oct 29, 2015	7.59	7.60	7.53	7.55
451	NYSE	RGT	Wed, Oct 28, 2015	7.62	7.68	7.57	7.64
450	NYSE	RGT	Tue, Oct 27, 2015	7.60	7.66	7.59	7.62
449	NYSE	RGT	Mon, Oct 26, 2015	7.62	7.68	7.62	7.66
448	NYSE	RGT	Fri, Oct 23, 2015	7.63	7.68	7.59	7.66
447	NYSE	RGT	Thu, Oct 22, 2015	7.55	7.62	7.51	7.61
446	NYSE	RGT	Wed, Oct 21, 2015	7.57	7.66	7.52	7.55
445	NYSE	RGT	Tue, Oct 20, 2015	7.54	7.65	7.53	7.57
444	NYSE	RGT	Mon, Oct 19, 2015	7.49	7.60	7.49	7.60
443	NYSE	RGT	Fri, Oct 16, 2015	7.47	7.53	7.46	7.53
442	NYSE	RGT	Thu, Oct 15, 2015	7.36	7.50	7.36	7.50
441	NYSE	RGT	Wed, Oct 14, 2015	7.43	7.43	7.36	7.40
440	NYSE	RGT	Tue, Oct 13, 2015	7.42	7.49	7.42	7.42
439	NYSE	RGT	Mon, Oct 12, 2015	7.53	7.53	7.43	7.48
438	NYSE	RGT	Fri, Oct 9, 2015	7.46	7.52	7.44	7.47
437	NYSE	RGT	Thu, Oct 8, 2015	7.35	7.46	7.35	7.46
436	NYSE	RGT	Wed, Oct 7, 2015	7.34	7.41	7.31	7.36
435	NYSE	RGT	Tue, Oct 6, 2015	7.25	7.32	7.22	7.31
434	NYSE	RGT	Mon, Oct 5, 2015	7.21	7.32	7.21	7.30
433	NYSE	RGT	Fri, Oct 2, 2015	7.00	7.17	7.00	7.14
432	NYSE	RGT	Thu, Oct 1, 2015	7.05	7.05	6.96	7.03
431	NYSE	RGT	Wed, Sep 30, 2015	7.00	7.10	6.98	7.01
430	NYSE	RGT	Tue, Sep 29, 2015	6.90	7.00	6.90	6.98
429	NYSE	RGT	Mon, Sep 28, 2015	7.10	7.10	7.02	7.02
428	NYSE	RGT	Fri, Sep 25, 2015	7.11	7.19	7.11	7.13
427	NYSE	RGT	Thu, Sep 24, 2015	7.12	7.12	7.08	7.08
426	NYSE	RGT	Wed, Sep 23, 2015	7.17	7.18	7.16	7.17
425	NYSE	RGT	Tue, Sep 22, 2015	7.19	7.19	7.16	7.17
424	NYSE	RGT	Mon, Sep 21, 2015	7.29	7.30	7.28	7.29
423	NYSE	RGT	Fri, Sep 18, 2015	7.32	7.35	7.29	7.29
422	NYSE	RGT	Thu, Sep 17, 2015	7.37	7.40	7.33	7.39
421	NYSE	RGT	Wed, Sep 16, 2015	7.31	7.41	7.30	7.41
420	NYSE	RGT	Tue, Sep 15, 2015	7.23	7.35	7.22	7.33
419	NYSE	RGT	Mon, Sep 14, 2015	7.30	7.32	7.26	7.28
418	NYSE	RGT	Fri, Sep 11, 2015	7.28	7.38	7.27	7.30
417	NYSE	RGT	Thu, Sep 10, 2015	7.32	7.32	7.16	7.31
416	NYSE	RGT	Wed, Sep 9, 2015	7.33	7.39	7.27	7.27
415	NYSE	RGT	Tue, Sep 8, 2015	7.27	7.31	7.25	7.29
414	NYSE	RGT	Fri, Sep 4, 2015	7.22	7.26	7.18	7.20
413	NYSE	RGT	Thu, Sep 3, 2015	7.26	7.36	7.26	7.31
412	NYSE	RGT	Wed, Sep 2, 2015	7.32	7.34	7.27	7.28
411	NYSE	RGT	Tue, Sep 1, 2015	7.37	7.37	7.25	7.28
410	NYSE	RGT	Mon, Aug 31, 2015	7.39	7.44	7.39	7.42
409	NYSE	RGT	Fri, Aug 28, 2015	7.47	7.48	7.26	7.42
408	NYSE	RGT	Thu, Aug 27, 2015	7.33	7.49	7.33	7.39
407	NYSE	RGT	Wed, Aug 26, 2015	7.25	7.29	7.24	7.29
406	NYSE	RGT	Tue, Aug 25, 2015	7.31	7.37	7.15	7.16
405	NYSE	RGT	Mon, Aug 24, 2015	7.25	7.38	7.15	7.16
404	NYSE	RGT	Fri, Aug 21, 2015	7.70	7.70	7.47	7.50
403	NYSE	RGT	Thu, Aug 20, 2015	7.78	7.78	7.70	7.71
402	NYSE	RGT	Wed, Aug 19, 2015	7.85	7.88	7.82	7.83
401	NYSE	RGT	Tue, Aug 18, 2015	7.86	7.91	7.82	7.90
400	NYSE	RGT	Mon, Aug 17, 2015	7.81	7.88	7.80	7.85
399	NYSE	RGT	Fri, Aug 14, 2015	7.81	7.90	7.81	7.86
398	NYSE	RGT	Thu, Aug 13, 2015	7.89	7.91	7.79	7.88
397	NYSE	RGT	Wed, Aug 12, 2015	7.86	7.87	7.81	7.86
396	NYSE	RGT	Tue, Aug 11, 2015	7.91	7.95	7.87	7.87
395	NYSE	RGT	Mon, Aug 10, 2015	7.88	7.96	7.88	7.90
394	NYSE	RGT	Fri, Aug 7, 2015	7.93	7.94	7.88	7.89
393	NYSE	RGT	Thu, Aug 6, 2015	8.00	8.01	7.93	7.95
392	NYSE	RGT	Wed, Aug 5, 2015	7.95	8.04	7.95	7.96
391	NYSE	RGT	Tue, Aug 4, 2015	7.94	8.01	7.92	7.93
390	NYSE	RGT	Mon, Aug 3, 2015	7.93	7.99	7.93	7.93
389	NYSE	RGT	Fri, Jul 31, 2015	7.94	7.97	7.94	7.95
388	NYSE	RGT	Thu, Jul 30, 2015	7.88	7.98	7.88	7.95
387	NYSE	RGT	Wed, Jul 29, 2015	7.98	7.98	7.95	7.97
386	NYSE	RGT	Tue, Jul 28, 2015	7.89	7.99	7.89	7.98
385	NYSE	RGT	Mon, Jul 27, 2015	7.91	8.00	7.85	7.98
384	NYSE	RGT	Fri, Jul 24, 2015	8.04	8.04	7.95	7.96
383	NYSE	RGT	Thu, Jul 23, 2015	8.06	8.07	8.04	8.05
382	NYSE	RGT	Wed, Jul 22, 2015	8.06	8.11	8.05	8.05
381	NYSE	RGT	Tue, Jul 21, 2015	8.07	8.12	8.04	8.10
380	NYSE	RGT	Mon, Jul 20, 2015	8.14	8.16	8.09	8.10
379	NYSE	RGT	Fri, Jul 17, 2015	8.34	8.34	8.15	8.17
378	NYSE	RGT	Thu, Jul 16, 2015	8.20	8.25	8.20	8.21
377	NYSE	RGT	Wed, Jul 15, 2015	8.21	8.25	8.19	8.19
376	NYSE	RGT	Tue, Jul 14, 2015	8.15	8.29	8.09	8.29
375	NYSE	RGT	Mon, Jul 13, 2015	8.13	8.18	8.12	8.17
374	NYSE	RGT	Fri, Jul 10, 2015	8.03	8.09	8.02	8.04
373	NYSE	RGT	Thu, Jul 9, 2015	8.11	8.15	7.97	7.97
372	NYSE	RGT	Wed, Jul 8, 2015	8.08	8.12	8.03	8.09
371	NYSE	RGT	Tue, Jul 7, 2015	8.15	8.21	8.10	8.18
370	NYSE	RGT	Mon, Jul 6, 2015	8.25	8.25	8.18	8.22
369	NYSE	RGT	Thu, Jul 2, 2015	8.41	8.41	8.31	8.32
368	NYSE	RGT	Wed, Jul 1, 2015	8.41	8.41	8.32	8.37
367	NYSE	RGT	Tue, Jun 30, 2015	8.26	8.35	8.26	8.31
366	NYSE	RGT	Mon, Jun 29, 2015	8.34	8.39	8.25	8.27
365	NYSE	RGT	Fri, Jun 26, 2015	8.45	8.48	8.42	8.44
364	NYSE	RGT	Thu, Jun 25, 2015	8.49	8.52	8.42	8.47
363	NYSE	RGT	Wed, Jun 24, 2015	8.51	8.55	8.47	8.49
362	NYSE	RGT	Tue, Jun 23, 2015	8.59	8.59	8.51	8.55
361	NYSE	RGT	Mon, Jun 22, 2015	8.52	8.55	8.46	8.51
360	NYSE	RGT	Fri, Jun 19, 2015	8.47	8.52	8.44	8.44
359	NYSE	RGT	Thu, Jun 18, 2015	8.50	8.56	8.46	8.46
358	NYSE	RGT	Wed, Jun 17, 2015	8.53	8.53	8.46	8.47
357	NYSE	RGT	Tue, Jun 16, 2015	8.53	8.58	8.47	8.58
356	NYSE	RGT	Mon, Jun 15, 2015	8.50	8.54	8.47	8.48
355	NYSE	RGT	Fri, Jun 12, 2015	8.57	8.59	8.54	8.55
354	NYSE	RGT	Thu, Jun 11, 2015	8.56	8.66	8.56	8.62
353	NYSE	RGT	Wed, Jun 10, 2015	8.52	8.65	8.52	8.62
352	NYSE	RGT	Tue, Jun 9, 2015	8.61	8.61	8.50	8.54
351	NYSE	RGT	Mon, Jun 8, 2015	8.58	8.62	8.55	8.60
350	NYSE	RGT	Fri, Jun 5, 2015	8.53	8.62	8.50	8.60
349	NYSE	RGT	Thu, Jun 4, 2015	8.60	8.65	8.55	8.55
348	NYSE	RGT	Wed, Jun 3, 2015	8.56	8.64	8.56	8.63
347	NYSE	RGT	Tue, Jun 2, 2015	8.47	8.60	8.47	8.59
346	NYSE	RGT	Mon, Jun 1, 2015	8.44	8.53	8.44	8.53
345	NYSE	RGT	Fri, May 29, 2015	8.57	8.62	8.41	8.41
344	NYSE	RGT	Thu, May 28, 2015	8.57	8.61	8.56	8.59
343	NYSE	RGT	Wed, May 27, 2015	8.51	8.65	8.49	8.59
342	NYSE	RGT	Tue, May 26, 2015	8.70	8.72	8.54	8.56
341	NYSE	RGT	Fri, May 22, 2015	8.70	8.75	8.70	8.74
340	NYSE	RGT	Thu, May 21, 2015	8.66	8.75	8.66	8.72
339	NYSE	RGT	Wed, May 20, 2015	8.65	8.71	8.65	8.70
338	NYSE	RGT	Tue, May 19, 2015	8.69	8.73	8.68	8.68
337	NYSE	RGT	Mon, May 18, 2015	8.71	8.76	8.67	8.70
336	NYSE	RGT	Fri, May 15, 2015	8.77	8.77	8.69	8.73
335	NYSE	RGT	Thu, May 14, 2015	8.64	8.80	8.64	8.72
334	NYSE	RGT	Wed, May 13, 2015	8.57	8.66	8.57	8.64
333	NYSE	RGT	Tue, May 12, 2015	8.48	8.60	8.48	8.58
332	NYSE	RGT	Mon, May 11, 2015	8.48	8.55	8.48	8.54
331	NYSE	RGT	Fri, May 8, 2015	8.48	8.57	8.48	8.50
330	NYSE	RGT	Thu, May 7, 2015	8.51	8.52	8.46	8.46
329	NYSE	RGT	Wed, May 6, 2015	8.47	8.53	8.46	8.48
328	NYSE	RGT	Tue, May 5, 2015	8.49	8.53	8.43	8.50
327	NYSE	RGT	Mon, May 4, 2015	8.45	8.54	8.45	8.50
326	NYSE	RGT	Fri, May 1, 2015	8.42	8.48	8.42	8.47
325	NYSE	RGT	Thu, Apr 30, 2015	8.47	8.48	8.40	8.41
324	NYSE	RGT	Wed, Apr 29, 2015	8.50	8.53	8.45	8.50
323	NYSE	RGT	Tue, Apr 28, 2015	8.40	8.53	8.40	8.52
322	NYSE	RGT	Mon, Apr 27, 2015	8.48	8.53	8.41	8.41
321	NYSE	RGT	Fri, Apr 24, 2015	8.41	8.48	8.37	8.44
320	NYSE	RGT	Thu, Apr 23, 2015	8.40	8.44	8.35	8.41
319	NYSE	RGT	Wed, Apr 22, 2015	8.34	8.40	8.31	8.40
318	NYSE	RGT	Tue, Apr 21, 2015	8.31	8.34	8.30	8.32
317	NYSE	RGT	Mon, Apr 20, 2015	8.30	8.36	8.30	8.30
316	NYSE	RGT	Fri, Apr 17, 2015	8.29	8.31	8.23	8.29
315	NYSE	RGT	Thu, Apr 16, 2015	8.39	8.39	8.32	8.34
314	NYSE	RGT	Wed, Apr 15, 2015	8.34	8.41	8.33	8.39
313	NYSE	RGT	Tue, Apr 14, 2015	8.32	8.35	8.30	8.34
312	NYSE	RGT	Mon, Apr 13, 2015	8.26	8.36	8.26	8.34
311	NYSE	RGT	Fri, Apr 10, 2015	8.25	8.33	8.25	8.30
310	NYSE	RGT	Thu, Apr 9, 2015	8.28	8.29	8.22	8.27
309	NYSE	RGT	Wed, Apr 8, 2015	8.27	8.27	8.17	8.23
308	NYSE	RGT	Tue, Apr 7, 2015	8.18	8.22	8.18	8.19
307	NYSE	RGT	Mon, Apr 6, 2015	8.08	8.20	8.08	8.18
306	NYSE	RGT	Thu, Apr 2, 2015	8.02	8.06	8.01	8.06
305	NYSE	RGT	Wed, Apr 1, 2015	8.01	8.05	8.01	8.01
304	NYSE	RGT	Tue, Mar 31, 2015	8.10	8.13	8.01	8.05
303	NYSE	RGT	Mon, Mar 30, 2015	8.03	8.14	8.03	8.12
302	NYSE	RGT	Fri, Mar 27, 2015	8.00	8.06	8.00	8.01
301	NYSE	RGT	Thu, Mar 26, 2015	8.06	8.08	8.00	8.00
300	NYSE	RGT	Wed, Mar 25, 2015	8.06	8.12	8.03	8.05
299	NYSE	RGT	Tue, Mar 24, 2015	8.13	8.13	8.02	8.05
298	NYSE	RGT	Mon, Mar 23, 2015	8.02	8.08	8.01	8.05
297	NYSE	RGT	Fri, Mar 20, 2015	8.00	8.11	8.00	8.01
296	NYSE	RGT	Thu, Mar 19, 2015	8.07	8.07	7.98	8.03
295	NYSE	RGT	Wed, Mar 18, 2015	7.95	8.09	7.93	8.04
294	NYSE	RGT	Tue, Mar 17, 2015	7.99	8.04	7.94	7.97
293	NYSE	RGT	Mon, Mar 16, 2015	7.95	8.00	7.95	7.99
292	NYSE	RGT	Fri, Mar 13, 2015	7.95	7.95	7.91	7.94
291	NYSE	RGT	Thu, Mar 12, 2015	7.94	8.03	7.94	7.98
290	NYSE	RGT	Wed, Mar 11, 2015	8.00	8.00	7.93	7.93
289	NYSE	RGT	Tue, Mar 10, 2015	8.03	8.03	7.97	8.00
288	NYSE	RGT	Mon, Mar 9, 2015	8.03	8.09	8.03	8.05
287	NYSE	RGT	Fri, Mar 6, 2015	8.23	8.23	8.03	8.03
286	NYSE	RGT	Thu, Mar 5, 2015	8.19	8.25	8.17	8.23
285	NYSE	RGT	Wed, Mar 4, 2015	8.21	8.27	8.16	8.16
284	NYSE	RGT	Tue, Mar 3, 2015	8.23	8.30	8.20	8.28
283	NYSE	RGT	Mon, Mar 2, 2015	8.24	8.30	8.21	8.29
282	NYSE	RGT	Fri, Feb 27, 2015	8.22	8.27	8.18	8.19
281	NYSE	RGT	Thu, Feb 26, 2015	8.23	8.26	8.19	8.25
280	NYSE	RGT	Wed, Feb 25, 2015	8.20	8.25	8.17	8.18
279	NYSE	RGT	Tue, Feb 24, 2015	8.09	8.20	8.09	8.20
278	NYSE	RGT	Mon, Feb 23, 2015	8.11	8.13	8.09	8.10
277	NYSE	RGT	Fri, Feb 20, 2015	8.07	8.14	8.05	8.11
276	NYSE	RGT	Thu, Feb 19, 2015	8.07	8.13	8.06	8.10
275	NYSE	RGT	Wed, Feb 18, 2015	8.08	8.14	8.05	8.11
274	NYSE	RGT	Tue, Feb 17, 2015	8.05	8.10	8.04	8.06
273	NYSE	RGT	Fri, Feb 13, 2015	8.09	8.12	8.04	8.09
272	NYSE	RGT	Thu, Feb 12, 2015	7.98	8.05	7.98	8.03
271	NYSE	RGT	Wed, Feb 11, 2015	7.94	8.02	7.88	7.98
270	NYSE	RGT	Tue, Feb 10, 2015	8.03	8.07	8.00	8.03
269	NYSE	RGT	Mon, Feb 9, 2015	8.04	8.08	7.96	7.98
268	NYSE	RGT	Fri, Feb 6, 2015	8.06	8.10	7.98	8.01
267	NYSE	RGT	Thu, Feb 5, 2015	8.00	8.14	8.00	8.05
266	NYSE	RGT	Wed, Feb 4, 2015	8.00	8.11	8.00	8.00
265	NYSE	RGT	Tue, Feb 3, 2015	8.02	8.09	8.02	8.05
264	NYSE	RGT	Mon, Feb 2, 2015	7.84	7.95	7.84	7.93
263	NYSE	RGT	Fri, Jan 30, 2015	7.88	7.92	7.86	7.86
262	NYSE	RGT	Thu, Jan 29, 2015	7.84	8.00	7.80	8.00
261	NYSE	RGT	Wed, Jan 28, 2015	7.95	7.95	7.84	7.84
260	NYSE	RGT	Tue, Jan 27, 2015	7.91	7.97	7.87	7.95
259	NYSE	RGT	Mon, Jan 26, 2015	7.94	8.04	7.91	8.03
258	NYSE	RGT	Fri, Jan 23, 2015	7.99	8.03	7.96	7.98
257	NYSE	RGT	Thu, Jan 22, 2015	7.95	8.00	7.91	7.98
256	NYSE	RGT	Wed, Jan 21, 2015	7.88	7.97	7.87	7.96
255	NYSE	RGT	Tue, Jan 20, 2015	7.93	7.95	7.85	7.92
254	NYSE	RGT	Fri, Jan 16, 2015	7.85	7.93	7.81	7.93
253	NYSE	RGT	Thu, Jan 15, 2015	7.83	7.86	7.82	7.84
252	NYSE	RGT	Wed, Jan 14, 2015	7.76	7.87	7.74	7.83
251	NYSE	RGT	Tue, Jan 13, 2015	7.93	7.94	7.79	7.84
250	NYSE	RGT	Mon, Jan 12, 2015	7.90	7.91	7.74	7.83
249	NYSE	RGT	Fri, Jan 9, 2015	7.94	7.98	7.87	7.91
248	NYSE	RGT	Thu, Jan 8, 2015	7.94	8.08	7.92	7.97
247	NYSE	RGT	Wed, Jan 7, 2015	7.86	7.91	7.86	7.88
246	NYSE	RGT	Tue, Jan 6, 2015	7.86	7.91	7.80	7.85
245	NYSE	RGT	Mon, Jan 5, 2015	7.99	8.01	7.85	7.89
244	NYSE	RGT	Fri, Jan 2, 2015	8.03	8.09	8.00	8.06
243	NYSE	RGT	Wed, Dec 31, 2014	8.05	8.09	8.01	8.04
242	NYSE	RGT	Tue, Dec 30, 2014	8.08	8.08	8.00	8.00
241	NYSE	RGT	Mon, Dec 29, 2014	8.10	8.10	8.03	8.09
240	NYSE	RGT	Fri, Dec 26, 2014	8.10	8.10	8.03	8.07
239	NYSE	RGT	Wed, Dec 24, 2014	8.06	8.07	8.03	8.04
238	NYSE	RGT	Tue, Dec 23, 2014	7.95	8.07	7.95	8.04
237	NYSE	RGT	Mon, Dec 22, 2014	8.01	8.05	7.90	7.97
236	NYSE	RGT	Fri, Dec 19, 2014	7.99	8.01	7.90	7.94
235	NYSE	RGT	Thu, Dec 18, 2014	7.88	7.97	7.88	7.95
234	NYSE	RGT	Wed, Dec 17, 2014	7.76	7.87	7.76	7.86
233	NYSE	RGT	Tue, Dec 16, 2014	7.80	7.90	7.73	7.77
232	NYSE	RGT	Mon, Dec 15, 2014	7.95	8.05	7.89	7.96
231	NYSE	RGT	Fri, Dec 12, 2014	8.04	8.05	7.96	7.97
230	NYSE	RGT	Thu, Dec 11, 2014	8.09	8.17	8.09	8.12
229	NYSE	RGT	Wed, Dec 10, 2014	8.17	8.20	8.06	8.19
228	NYSE	RGT	Tue, Dec 9, 2014	8.15	8.24	8.12	8.19
227	NYSE	RGT	Mon, Dec 8, 2014	8.29	8.35	8.25	8.25
226	NYSE	RGT	Fri, Dec 5, 2014	8.33	8.43	8.33	8.35
225	NYSE	RGT	Thu, Dec 4, 2014	8.37	8.42	8.28	8.38
224	NYSE	RGT	Wed, Dec 3, 2014	8.36	8.45	8.36	8.44
223	NYSE	RGT	Tue, Dec 2, 2014	8.29	8.43	8.27	8.42
222	NYSE	RGT	Mon, Dec 1, 2014	8.42	8.42	8.28	8.29
221	NYSE	RGT	Fri, Nov 28, 2014	8.46	8.51	8.46	8.49
220	NYSE	RGT	Wed, Nov 26, 2014	8.51	8.54	8.49	8.50
219	NYSE	RGT	Tue, Nov 25, 2014	8.48	8.53	8.46	8.49
218	NYSE	RGT	Mon, Nov 24, 2014	8.45	8.51	8.45	8.50
217	NYSE	RGT	Fri, Nov 21, 2014	8.54	8.54	8.40	8.50
216	NYSE	RGT	Thu, Nov 20, 2014	8.37	8.45	8.37	8.44
215	NYSE	RGT	Wed, Nov 19, 2014	8.38	8.45	8.09	8.43
214	NYSE	RGT	Tue, Nov 18, 2014	8.36	8.45	8.36	8.41
213	NYSE	RGT	Mon, Nov 17, 2014	8.35	8.39	8.35	8.36
212	NYSE	RGT	Fri, Nov 14, 2014	8.41	8.43	8.36	8.39
211	NYSE	RGT	Thu, Nov 13, 2014	8.42	8.46	8.40	8.46
210	NYSE	RGT	Wed, Nov 12, 2014	8.39	8.47	8.37	8.46
209	NYSE	RGT	Tue, Nov 11, 2014	8.41	8.47	8.41	8.45
208	NYSE	RGT	Mon, Nov 10, 2014	8.44	8.46	8.40	8.44
207	NYSE	RGT	Fri, Nov 7, 2014	8.38	8.43	8.36	8.40
206	NYSE	RGT	Thu, Nov 6, 2014	8.40	8.44	8.37	8.40
205	NYSE	RGT	Wed, Nov 5, 2014	8.41	8.44	8.40	8.44
204	NYSE	RGT	Tue, Nov 4, 2014	8.50	8.52	8.35	8.39
203	NYSE	RGT	Mon, Nov 3, 2014	8.55	8.63	8.51	8.54
202	NYSE	RGT	Fri, Oct 31, 2014	8.58	8.72	8.50	8.60
201	NYSE	RGT	Thu, Oct 30, 2014	8.47	8.58	8.44	8.53
200	NYSE	RGT	Wed, Oct 29, 2014	8.51	8.67	8.45	8.53
199	NYSE	RGT	Tue, Oct 28, 2014	8.36	8.56	8.36	8.56
198	NYSE	RGT	Mon, Oct 27, 2014	8.38	8.39	8.27	8.39
197	NYSE	RGT	Fri, Oct 24, 2014	8.27	8.41	8.27	8.40
196	NYSE	RGT	Thu, Oct 23, 2014	8.29	8.40	8.28	8.30
195	NYSE	RGT	Wed, Oct 22, 2014	8.32	8.44	8.19	8.19
194	NYSE	RGT	Tue, Oct 21, 2014	8.21	8.35	8.21	8.35
193	NYSE	RGT	Mon, Oct 20, 2014	8.18	8.24	8.17	8.20
192	NYSE	RGT	Fri, Oct 17, 2014	8.10	8.28	8.10	8.26
191	NYSE	RGT	Thu, Oct 16, 2014	7.88	8.07	7.79	8.05
190	NYSE	RGT	Wed, Oct 15, 2014	8.02	8.15	7.83	8.00
189	NYSE	RGT	Tue, Oct 14, 2014	8.06	8.15	8.05	8.06
188	NYSE	RGT	Mon, Oct 13, 2014	8.23	8.29	8.04	8.07
187	NYSE	RGT	Fri, Oct 10, 2014	8.36	8.43	8.26	8.26
186	NYSE	RGT	Thu, Oct 9, 2014	8.52	8.52	8.36	8.40
185	NYSE	RGT	Wed, Oct 8, 2014	8.45	8.59	8.41	8.56
184	NYSE	RGT	Tue, Oct 7, 2014	8.46	8.52	8.44	8.49
183	NYSE	RGT	Mon, Oct 6, 2014	8.57	8.57	8.45	8.52
182	NYSE	RGT	Fri, Oct 3, 2014	8.60	8.63	8.56	8.59
181	NYSE	RGT	Thu, Oct 2, 2014	8.64	8.67	8.54	8.63
180	NYSE	RGT	Wed, Oct 1, 2014	8.66	8.73	8.60	8.69
179	NYSE	RGT	Tue, Sep 30, 2014	8.84	8.85	8.62	8.71
178	NYSE	RGT	Mon, Sep 29, 2014	8.74	8.84	8.72	8.82
177	NYSE	RGT	Fri, Sep 26, 2014	8.75	8.89	8.73	8.87
176	NYSE	RGT	Thu, Sep 25, 2014	8.83	8.91	8.71	8.76
175	NYSE	RGT	Wed, Sep 24, 2014	8.81	8.94	8.80	8.88
174	NYSE	RGT	Tue, Sep 23, 2014	8.85	8.89	8.82	8.84
173	NYSE	RGT	Mon, Sep 22, 2014	8.95	8.99	8.91	8.93
172	NYSE	RGT	Fri, Sep 19, 2014	9.02	9.13	8.92	8.99
171	NYSE	RGT	Thu, Sep 18, 2014	9.14	9.14	9.06	9.06
170	NYSE	RGT	Wed, Sep 17, 2014	9.03	9.10	9.03	9.07
169	NYSE	RGT	Tue, Sep 16, 2014	8.98	9.09	8.98	9.06
168	NYSE	RGT	Mon, Sep 15, 2014	9.02	9.05	9.02	9.04
167	NYSE	RGT	Fri, Sep 12, 2014	9.13	9.13	8.99	9.05
166	NYSE	RGT	Thu, Sep 11, 2014	9.11	9.21	9.11	9.19
165	NYSE	RGT	Wed, Sep 10, 2014	9.14	9.23	9.14	9.14
164	NYSE	RGT	Tue, Sep 9, 2014	9.18	9.27	9.17	9.18
163	NYSE	RGT	Mon, Sep 8, 2014	9.28	9.31	9.24	9.24
162	NYSE	RGT	Fri, Sep 5, 2014	9.28	9.30	9.27	9.30
161	NYSE	RGT	Thu, Sep 4, 2014	9.35	9.36	9.27	9.30
160	NYSE	RGT	Wed, Sep 3, 2014	9.28	9.33	9.28	9.31
159	NYSE	RGT	Tue, Sep 2, 2014	9.27	9.29	9.26	9.27
158	NYSE	RGT	Fri, Aug 29, 2014	9.26	9.31	9.25	9.27
157	NYSE	RGT	Thu, Aug 28, 2014	9.21	9.30	9.21	9.29
156	NYSE	RGT	Wed, Aug 27, 2014	9.25	9.31	9.25	9.28
155	NYSE	RGT	Tue, Aug 26, 2014	9.22	9.31	9.22	9.28
154	NYSE	RGT	Mon, Aug 25, 2014	9.21	9.28	9.21	9.24
153	NYSE	RGT	Fri, Aug 22, 2014	9.16	9.23	9.15	9.20
152	NYSE	RGT	Thu, Aug 21, 2014	9.17	9.22	9.17	9.20
151	NYSE	RGT	Wed, Aug 20, 2014	9.19	9.24	9.17	9.18
150	NYSE	RGT	Tue, Aug 19, 2014	9.17	9.20	9.17	9.19
149	NYSE	RGT	Mon, Aug 18, 2014	9.17	9.21	9.14	9.19
148	NYSE	RGT	Fri, Aug 15, 2014	9.12	9.15	9.08	9.14
147	NYSE	RGT	Thu, Aug 14, 2014	9.06	9.18	9.06	9.11
146	NYSE	RGT	Wed, Aug 13, 2014	9.04	9.13	9.04	9.09
145	NYSE	RGT	Tue, Aug 12, 2014	9.02	9.08	9.02	9.05
144	NYSE	RGT	Mon, Aug 11, 2014	9.01	9.09	9.01	9.07
143	NYSE	RGT	Fri, Aug 8, 2014	8.97	9.04	8.97	9.04
142	NYSE	RGT	Thu, Aug 7, 2014	9.03	9.06	8.96	8.98
141	NYSE	RGT	Wed, Aug 6, 2014	9.14	9.20	9.03	9.06
140	NYSE	RGT	Tue, Aug 5, 2014	9.28	9.28	9.09	9.14
139	NYSE	RGT	Mon, Aug 4, 2014	9.25	9.36	9.18	9.36
138	NYSE	RGT	Fri, Aug 1, 2014	9.21	9.30	9.11	9.30
137	NYSE	RGT	Thu, Jul 31, 2014	9.25	9.25	9.19	9.23
136	NYSE	RGT	Wed, Jul 30, 2014	9.33	9.36	9.30	9.33
135	NYSE	RGT	Tue, Jul 29, 2014	9.29	9.39	9.29	9.32
134	NYSE	RGT	Mon, Jul 28, 2014	9.34	9.35	9.29	9.32
133	NYSE	RGT	Fri, Jul 25, 2014	9.36	9.42	9.32	9.32
132	NYSE	RGT	Thu, Jul 24, 2014	9.38	9.42	9.36	9.36
131	NYSE	RGT	Wed, Jul 23, 2014	9.39	9.46	9.39	9.39
130	NYSE	RGT	Tue, Jul 22, 2014	9.35	9.45	9.33	9.41
129	NYSE	RGT	Mon, Jul 21, 2014	9.32	9.39	9.31	9.37
128	NYSE	RGT	Fri, Jul 18, 2014	9.34	9.38	9.30	9.35
127	NYSE	RGT	Thu, Jul 17, 2014	9.41	9.46	9.35	9.36
126	NYSE	RGT	Wed, Jul 16, 2014	9.31	9.40	9.31	9.39
125	NYSE	RGT	Tue, Jul 15, 2014	9.31	9.35	9.31	9.33
124	NYSE	RGT	Mon, Jul 14, 2014	9.30	9.36	9.29	9.34
123	NYSE	RGT	Fri, Jul 11, 2014	9.30	9.34	9.26	9.33
122	NYSE	RGT	Thu, Jul 10, 2014	9.33	9.37	9.25	9.34
121	NYSE	RGT	Wed, Jul 9, 2014	9.37	9.47	9.34	9.35
120	NYSE	RGT	Tue, Jul 8, 2014	9.41	9.41	9.36	9.40
119	NYSE	RGT	Mon, Jul 7, 2014	9.47	9.53	9.42	9.43
118	NYSE	RGT	Thu, Jul 3, 2014	9.50	9.56	9.47	9.53
117	NYSE	RGT	Wed, Jul 2, 2014	9.49	9.57	9.43	9.53
116	NYSE	RGT	Tue, Jul 1, 2014	9.39	9.52	9.36	9.52
115	NYSE	RGT	Mon, Jun 30, 2014	9.43	9.46	9.37	9.41
114	NYSE	RGT	Fri, Jun 27, 2014	9.29	9.50	9.27	9.49
113	NYSE	RGT	Thu, Jun 26, 2014	9.29	9.39	9.25	9.34
112	NYSE	RGT	Wed, Jun 25, 2014	9.21	9.32	9.20	9.30
111	NYSE	RGT	Tue, Jun 24, 2014	9.24	9.28	9.23	9.23
110	NYSE	RGT	Mon, Jun 23, 2014	9.22	9.28	9.21	9.28
109	NYSE	RGT	Fri, Jun 20, 2014	9.22	9.31	9.21	9.24
108	NYSE	RGT	Thu, Jun 19, 2014	9.17	9.29	9.17	9.26
107	NYSE	RGT	Wed, Jun 18, 2014	9.15	9.21	9.14	9.21
106	NYSE	RGT	Tue, Jun 17, 2014	9.11	9.19	9.11	9.19
105	NYSE	RGT	Mon, Jun 16, 2014	9.13	9.19	9.13	9.17
104	NYSE	RGT	Fri, Jun 13, 2014	9.10	9.20	9.10	9.15
103	NYSE	RGT	Thu, Jun 12, 2014	9.07	9.16	9.07	9.13
102	NYSE	RGT	Wed, Jun 11, 2014	9.07	9.14	9.07	9.12
101	NYSE	RGT	Tue, Jun 10, 2014	9.12	9.21	9.06	9.12
100	NYSE	RGT	Mon, Jun 9, 2014	9.15	9.22	9.14	9.14
99	NYSE	RGT	Fri, Jun 6, 2014	9.18	9.26	9.18	9.19
98	NYSE	RGT	Thu, Jun 5, 2014	9.06	9.20	9.06	9.20
97	NYSE	RGT	Wed, Jun 4, 2014	9.14	9.16	9.06	9.09
96	NYSE	RGT	Tue, Jun 3, 2014	9.13	9.16	9.09	9.12
95	NYSE	RGT	Mon, Jun 2, 2014	9.15	9.28	9.13	9.14
94	NYSE	RGT	Fri, May 30, 2014	9.16	9.18	9.10	9.15
93	NYSE	RGT	Thu, May 29, 2014	9.14	9.18	9.08	9.16
92	NYSE	RGT	Wed, May 28, 2014	9.08	9.16	9.08	9.10
91	NYSE	RGT	Tue, May 27, 2014	9.08	9.18	9.08	9.10
90	NYSE	RGT	Fri, May 23, 2014	9.08	9.14	9.06	9.08
89	NYSE	RGT	Thu, May 22, 2014	9.07	9.08	9.03	9.03
88	NYSE	RGT	Wed, May 21, 2014	9.02	9.10	9.02	9.03
87	NYSE	RGT	Tue, May 20, 2014	9.02	9.07	9.01	9.02
86	NYSE	RGT	Mon, May 19, 2014	8.95	9.07	8.95	9.04
85	NYSE	RGT	Fri, May 16, 2014	8.97	9.02	8.96	9.00
84	NYSE	RGT	Thu, May 15, 2014	9.03	9.14	8.95	8.95
83	NYSE	RGT	Wed, May 14, 2014	9.04	9.13	8.94	9.00
82	NYSE	RGT	Tue, May 13, 2014	9.04	9.09	9.01	9.02
81	NYSE	RGT	Mon, May 12, 2014	8.98	9.08	8.98	9.05
80	NYSE	RGT	Fri, May 9, 2014	8.93	9.00	8.93	8.98
79	NYSE	RGT	Thu, May 8, 2014	8.97	9.03	8.95	8.95
78	NYSE	RGT	Wed, May 7, 2014	8.97	9.05	8.97	9.01
77	NYSE	RGT	Tue, May 6, 2014	8.96	8.97	8.91	8.92
76	NYSE	RGT	Mon, May 5, 2014	8.93	9.01	8.93	9.01
75	NYSE	RGT	Fri, May 2, 2014	8.93	9.15	8.87	8.99
74	NYSE	RGT	Thu, May 1, 2014	8.91	8.98	8.89	8.94
73	NYSE	RGT	Wed, Apr 30, 2014	8.89	9.04	8.88	8.91
72	NYSE	RGT	Tue, Apr 29, 2014	8.90	9.07	8.89	8.94
71	NYSE	RGT	Mon, Apr 28, 2014	8.89	8.97	8.89	8.92
70	NYSE	RGT	Fri, Apr 25, 2014	8.91	8.96	8.86	8.92
69	NYSE	RGT	Thu, Apr 24, 2014	8.95	9.00	8.93	8.97
68	NYSE	RGT	Wed, Apr 23, 2014	8.93	9.05	8.90	8.94
67	NYSE	RGT	Tue, Apr 22, 2014	8.85	8.97	8.85	8.94
66	NYSE	RGT	Mon, Apr 21, 2014	8.83	8.90	8.83	8.88
65	NYSE	RGT	Thu, Apr 17, 2014	8.82	8.86	8.81	8.86
64	NYSE	RGT	Wed, Apr 16, 2014	8.80	8.89	8.79	8.84
63	NYSE	RGT	Tue, Apr 15, 2014	8.81	8.83	8.75	8.78
62	NYSE	RGT	Mon, Apr 14, 2014	8.83	9.03	8.75	8.76
61	NYSE	RGT	Fri, Apr 11, 2014	8.80	8.93	8.80	8.81
60	NYSE	RGT	Thu, Apr 10, 2014	8.92	9.02	8.80	8.81
59	NYSE	RGT	Wed, Apr 9, 2014	8.87	9.03	8.87	8.93
58	NYSE	RGT	Tue, Apr 8, 2014	8.91	9.00	8.85	8.88
57	NYSE	RGT	Mon, Apr 7, 2014	8.86	9.12	8.84	8.89
56	NYSE	RGT	Fri, Apr 4, 2014	8.97	9.20	8.87	8.90
55	NYSE	RGT	Thu, Apr 3, 2014	8.93	9.12	8.91	8.96
54	NYSE	RGT	Wed, Apr 2, 2014	9.05	9.14	8.95	8.98
53	NYSE	RGT	Tue, Apr 1, 2014	8.95	9.19	8.94	9.01
52	NYSE	RGT	Mon, Mar 31, 2014	8.92	9.03	8.86	8.98
51	NYSE	RGT	Fri, Mar 28, 2014	8.85	8.97	8.83	8.96
50	NYSE	RGT	Thu, Mar 27, 2014	8.81	9.05	8.81	8.88
49	NYSE	RGT	Wed, Mar 26, 2014	8.77	8.90	8.77	8.87
48	NYSE	RGT	Tue, Mar 25, 2014	8.76	8.86	8.62	8.77
47	NYSE	RGT	Mon, Mar 24, 2014	8.72	8.78	8.71	8.75
46	NYSE	RGT	Fri, Mar 21, 2014	8.87	8.87	8.75	8.75
45	NYSE	RGT	Thu, Mar 20, 2014	8.80	8.85	8.76	8.83
44	NYSE	RGT	Wed, Mar 19, 2014	8.79	8.94	8.77	8.80
43	NYSE	RGT	Tue, Mar 18, 2014	8.73	8.86	8.73	8.83
42	NYSE	RGT	Mon, Mar 17, 2014	8.68	8.81	8.64	8.78
41	NYSE	RGT	Fri, Mar 14, 2014	8.60	8.71	8.60	8.63
40	NYSE	RGT	Thu, Mar 13, 2014	8.76	8.77	8.63	8.63
39	NYSE	RGT	Wed, Mar 12, 2014	8.66	8.82	8.64	8.75
38	NYSE	RGT	Tue, Mar 11, 2014	8.74	8.80	8.70	8.72
37	NYSE	RGT	Mon, Mar 10, 2014	8.72	8.78	8.72	8.74
36	NYSE	RGT	Fri, Mar 7, 2014	8.75	8.84	8.75	8.76
35	NYSE	RGT	Thu, Mar 6, 2014	8.73	8.80	8.70	8.75
34	NYSE	RGT	Wed, Mar 5, 2014	8.72	8.73	8.68	8.72
33	NYSE	RGT	Tue, Mar 4, 2014	8.68	8.78	8.68	8.73
32	NYSE	RGT	Mon, Mar 3, 2014	8.62	8.69	8.62	8.66
31	NYSE	RGT	Fri, Feb 28, 2014	8.67	8.75	8.63	8.70
30	NYSE	RGT	Thu, Feb 27, 2014	8.63	8.76	8.60	8.70
29	NYSE	RGT	Wed, Feb 26, 2014	8.66	8.70	8.63	8.68
28	NYSE	RGT	Tue, Feb 25, 2014	8.66	8.70	8.64	8.66
27	NYSE	RGT	Mon, Feb 24, 2014	8.63	8.72	8.62	8.64
26	NYSE	RGT	Fri, Feb 21, 2014	8.73	8.75	8.60	8.63
25	NYSE	RGT	Thu, Feb 20, 2014	8.61	8.79	8.61	8.68
24	NYSE	RGT	Wed, Feb 19, 2014	8.56	8.71	8.56	8.65
23	NYSE	RGT	Tue, Feb 18, 2014	8.56	8.65	8.56	8.61
22	NYSE	RGT	Fri, Feb 14, 2014	8.52	8.60	8.50	8.53
21	NYSE	RGT	Thu, Feb 13, 2014	8.46	8.56	8.35	8.52
20	NYSE	RGT	Wed, Feb 12, 2014	8.50	8.55	8.50	8.50
19	NYSE	RGT	Tue, Feb 11, 2014	8.46	8.63	8.43	8.50
18	NYSE	RGT	Mon, Feb 10, 2014	8.48	8.53	8.32	8.51
17	NYSE	RGT	Fri, Feb 7, 2014	8.35	8.48	8.35	8.48
16	NYSE	RGT	Thu, Feb 6, 2014	8.32	8.42	8.31	8.37
15	NYSE	RGT	Wed, Feb 5, 2014	8.30	8.44	8.28	8.37
14	NYSE	RGT	Tue, Feb 4, 2014	8.34	8.44	8.15	8.33
13	NYSE	RGT	Mon, Feb 3, 2014	8.70	8.71	8.28	8.33
12	NYSE	RGT	Fri, Jan 31, 2014	8.75	8.75	8.66	8.69
11	NYSE	RGT	Thu, Jan 30, 2014	8.67	8.81	8.67	8.76
10	NYSE	RGT	Wed, Jan 29, 2014	8.75	8.80	8.65	8.67
9	NYSE	RGT	Tue, Jan 28, 2014	8.76	8.85	8.76	8.82
8	NYSE	RGT	Mon, Jan 27, 2014	8.77	8.85	8.69	8.73
7	NYSE	RGT	Fri, Jan 24, 2014	8.83	8.90	8.80	8.82
6	NYSE	RGT	Thu, Jan 23, 2014	8.90	8.95	8.81	8.86
5	NYSE	RGT	Wed, Jan 22, 2014	8.88	9.04	8.85	8.99
4	NYSE	RGT	Tue, Jan 21, 2014	8.82	8.96	8.81	8.92
3	NYSE	RGT	Fri, Jan 17, 2014	8.83	8.92	8.77	8.81
2	NYSE	RGT	Thu, Jan 16, 2014	8.89	8.99	8.84	8.87
1	NYSE	RGT	Wed, Jan 15, 2014	8.81	8.90	8.79	8.86
#	Exchange	Symbol	Date	Open	High	Low	Close

Royce Global Value Trust Inc NYSE:RGT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024