The Real Good Food Company Inc NASDAQ:RGF Historical Prices

Below are the 584 trading days of historical prices for RGF.

# Exchange Symbol Date Open High Low Close
584 NASDAQ RGF Tue, Mar 5, 2024 1.01 1.07 1.01 1.04
583 NASDAQ RGF Mon, Mar 4, 2024 1.09 1.10 1.01 1.03
582 NASDAQ RGF Fri, Mar 1, 2024 1.19 1.19 1.07 1.10
581 NASDAQ RGF Thu, Feb 29, 2024 1.24 1.25 1.15 1.16
580 NASDAQ RGF Wed, Feb 28, 2024 1.20 1.25 1.15 1.21
579 NASDAQ RGF Tue, Feb 27, 2024 1.19 1.23 1.18 1.20
578 NASDAQ RGF Mon, Feb 26, 2024 1.24 1.24 1.18 1.21
577 NASDAQ RGF Fri, Feb 23, 2024 1.23 1.25 1.20 1.22
576 NASDAQ RGF Thu, Feb 22, 2024 1.22 1.24 1.20 1.22
575 NASDAQ RGF Wed, Feb 21, 2024 1.28 1.32 1.20 1.22
574 NASDAQ RGF Tue, Feb 20, 2024 1.31 1.31 1.22 1.25
573 NASDAQ RGF Fri, Feb 16, 2024 1.27 1.30 1.18 1.26
572 NASDAQ RGF Thu, Feb 15, 2024 1.24 1.34 1.20 1.28
571 NASDAQ RGF Wed, Feb 14, 2024 1.25 1.25 1.20 1.23
570 NASDAQ RGF Tue, Feb 13, 2024 1.21 1.26 1.15 1.23
569 NASDAQ RGF Mon, Feb 12, 2024 1.31 1.35 1.19 1.24
568 NASDAQ RGF Fri, Feb 9, 2024 1.30 1.32 1.26 1.29
567 NASDAQ RGF Thu, Feb 8, 2024 1.29 1.32 1.27 1.29
566 NASDAQ RGF Wed, Feb 7, 2024 1.23 1.29 1.21 1.29
565 NASDAQ RGF Tue, Feb 6, 2024 1.15 1.22 1.11 1.20
564 NASDAQ RGF Mon, Feb 5, 2024 1.18 1.18 1.10 1.12
563 NASDAQ RGF Fri, Feb 2, 2024 1.17 1.19 1.16 1.18
562 NASDAQ RGF Thu, Feb 1, 2024 1.16 1.23 1.16 1.18
561 NASDAQ RGF Wed, Jan 31, 2024 1.22 1.26 1.16 1.16
560 NASDAQ RGF Tue, Jan 30, 2024 1.15 1.32 1.15 1.23
559 NASDAQ RGF Mon, Jan 29, 2024 1.18 1.23 1.15 1.15
558 NASDAQ RGF Fri, Jan 26, 2024 1.20 1.24 1.18 1.19
557 NASDAQ RGF Thu, Jan 25, 2024 1.21 1.24 1.15 1.20
556 NASDAQ RGF Wed, Jan 24, 2024 1.19 1.23 1.19 1.21
555 NASDAQ RGF Tue, Jan 23, 2024 1.20 1.23 1.17 1.20
554 NASDAQ RGF Mon, Jan 22, 2024 1.24 1.25 1.17 1.21
553 NASDAQ RGF Fri, Jan 19, 2024 1.21 1.27 1.16 1.21
552 NASDAQ RGF Thu, Jan 18, 2024 1.28 1.31 1.21 1.23
551 NASDAQ RGF Wed, Jan 17, 2024 1.31 1.41 1.19 1.31
550 NASDAQ RGF Tue, Jan 16, 2024 1.41 1.46 1.25 1.28
549 NASDAQ RGF Fri, Jan 12, 2024 1.42 1.49 1.40 1.44
548 NASDAQ RGF Thu, Jan 11, 2024 1.50 1.53 1.44 1.44
547 NASDAQ RGF Wed, Jan 10, 2024 1.48 1.56 1.48 1.51
546 NASDAQ RGF Tue, Jan 9, 2024 1.56 1.59 1.48 1.48
545 NASDAQ RGF Mon, Jan 8, 2024 1.59 1.61 1.53 1.55
544 NASDAQ RGF Fri, Jan 5, 2024 1.55 1.60 1.54 1.57
543 NASDAQ RGF Thu, Jan 4, 2024 1.52 1.63 1.48 1.55
542 NASDAQ RGF Wed, Jan 3, 2024 1.51 1.63 1.48 1.60
541 NASDAQ RGF Tue, Jan 2, 2024 1.50 1.61 1.50 1.59
540 NASDAQ RGF Fri, Dec 29, 2023 1.47 1.52 1.41 1.52
539 NASDAQ RGF Thu, Dec 28, 2023 1.45 1.51 1.41 1.46
538 NASDAQ RGF Wed, Dec 27, 2023 1.50 1.60 1.41 1.46
537 NASDAQ RGF Tue, Dec 26, 2023 1.57 1.75 1.42 1.52
536 NASDAQ RGF Fri, Dec 22, 2023 1.66 1.82 1.55 1.61
535 NASDAQ RGF Thu, Dec 21, 2023 1.68 1.68 1.52 1.55
534 NASDAQ RGF Wed, Dec 20, 2023 1.57 1.65 1.51 1.63
533 NASDAQ RGF Tue, Dec 19, 2023 1.52 1.61 1.40 1.51
532 NASDAQ RGF Mon, Dec 18, 2023 1.60 1.65 1.43 1.45
531 NASDAQ RGF Fri, Dec 15, 2023 1.54 1.65 1.50 1.56
530 NASDAQ RGF Thu, Dec 14, 2023 1.47 1.54 1.41 1.48
529 NASDAQ RGF Wed, Dec 13, 2023 1.51 1.54 1.37 1.47
528 NASDAQ RGF Tue, Dec 12, 2023 1.69 1.69 1.53 1.55
527 NASDAQ RGF Mon, Dec 11, 2023 1.65 1.71 1.60 1.65
526 NASDAQ RGF Fri, Dec 8, 2023 1.61 1.68 1.60 1.65
525 NASDAQ RGF Thu, Dec 7, 2023 1.70 1.70 1.57 1.66
524 NASDAQ RGF Wed, Dec 6, 2023 1.76 1.77 1.64 1.68
523 NASDAQ RGF Tue, Dec 5, 2023 1.76 1.80 1.70 1.72
522 NASDAQ RGF Mon, Dec 4, 2023 1.83 1.84 1.76 1.79
521 NASDAQ RGF Fri, Dec 1, 2023 1.88 1.92 1.81 1.85
520 NASDAQ RGF Thu, Nov 30, 2023 1.99 2.10 1.86 1.90
519 NASDAQ RGF Wed, Nov 29, 2023 1.96 2.00 1.90 1.96
518 NASDAQ RGF Tue, Nov 28, 2023 1.84 1.92 1.84 1.85
517 NASDAQ RGF Mon, Nov 27, 2023 1.90 1.97 1.83 1.87
516 NASDAQ RGF Fri, Nov 24, 2023 1.85 1.92 1.78 1.88
515 NASDAQ RGF Wed, Nov 22, 2023 1.68 1.75 1.62 1.70
514 NASDAQ RGF Tue, Nov 21, 2023 1.89 1.93 1.69 1.69
513 NASDAQ RGF Mon, Nov 20, 2023 1.96 1.97 1.85 1.88
512 NASDAQ RGF Fri, Nov 17, 2023 1.95 1.98 1.88 1.93
511 NASDAQ RGF Thu, Nov 16, 2023 1.95 1.97 1.90 1.93
510 NASDAQ RGF Wed, Nov 15, 2023 1.85 1.99 1.85 1.93
509 NASDAQ RGF Tue, Nov 14, 2023 1.92 2.04 1.70 1.91
508 NASDAQ RGF Mon, Nov 13, 2023 1.71 1.90 1.71 1.80
507 NASDAQ RGF Fri, Nov 10, 2023 1.81 1.94 1.44 1.79
506 NASDAQ RGF Thu, Nov 9, 2023 1.80 1.85 1.64 1.69
505 NASDAQ RGF Wed, Nov 8, 2023 1.88 1.90 1.76 1.78
504 NASDAQ RGF Tue, Nov 7, 2023 1.60 2.00 1.58 1.88
503 NASDAQ RGF Mon, Nov 6, 2023 2.34 2.35 1.50 1.66
502 NASDAQ RGF Fri, Nov 3, 2023 2.40 2.40 2.20 2.24
501 NASDAQ RGF Thu, Nov 2, 2023 2.24 2.32 2.20 2.25
500 NASDAQ RGF Wed, Nov 1, 2023 2.32 2.33 2.26 2.30
499 NASDAQ RGF Tue, Oct 31, 2023 2.55 2.55 2.20 2.34
498 NASDAQ RGF Mon, Oct 30, 2023 2.38 2.60 2.38 2.49
497 NASDAQ RGF Fri, Oct 27, 2023 2.47 2.59 2.37 2.38
496 NASDAQ RGF Thu, Oct 26, 2023 2.58 2.59 2.35 2.37
495 NASDAQ RGF Wed, Oct 25, 2023 2.49 2.75 2.45 2.47
494 NASDAQ RGF Tue, Oct 24, 2023 2.39 2.44 2.35 2.40
493 NASDAQ RGF Mon, Oct 23, 2023 2.39 2.40 2.35 2.39
492 NASDAQ RGF Fri, Oct 20, 2023 2.39 2.40 2.32 2.37
491 NASDAQ RGF Thu, Oct 19, 2023 2.35 2.40 2.35 2.36
490 NASDAQ RGF Wed, Oct 18, 2023 2.44 2.44 2.34 2.36
489 NASDAQ RGF Tue, Oct 17, 2023 2.29 2.43 2.17 2.35
488 NASDAQ RGF Mon, Oct 16, 2023 2.35 2.45 2.31 2.38
487 NASDAQ RGF Fri, Oct 13, 2023 2.24 2.38 2.20 2.30
486 NASDAQ RGF Thu, Oct 12, 2023 2.10 2.22 2.10 2.21
485 NASDAQ RGF Wed, Oct 11, 2023 2.45 2.51 2.11 2.21
484 NASDAQ RGF Tue, Oct 10, 2023 3.25 3.30 3.00 3.10
483 NASDAQ RGF Mon, Oct 9, 2023 3.25 3.35 3.20 3.25
482 NASDAQ RGF Fri, Oct 6, 2023 3.28 3.35 3.26 3.35
481 NASDAQ RGF Thu, Oct 5, 2023 3.35 3.35 3.29 3.31
480 NASDAQ RGF Wed, Oct 4, 2023 3.38 3.39 3.29 3.32
479 NASDAQ RGF Tue, Oct 3, 2023 3.46 3.57 3.29 3.39
478 NASDAQ RGF Mon, Oct 2, 2023 3.31 3.42 3.30 3.40
477 NASDAQ RGF Fri, Sep 29, 2023 3.36 3.48 3.33 3.35
476 NASDAQ RGF Thu, Sep 28, 2023 3.35 3.44 3.35 3.40
475 NASDAQ RGF Wed, Sep 27, 2023 3.41 3.48 3.40 3.45
474 NASDAQ RGF Tue, Sep 26, 2023 3.62 3.68 3.45 3.50
473 NASDAQ RGF Mon, Sep 25, 2023 3.56 3.59 3.47 3.53
472 NASDAQ RGF Fri, Sep 22, 2023 3.73 3.75 3.60 3.64
471 NASDAQ RGF Thu, Sep 21, 2023 3.91 3.93 3.70 3.84
470 NASDAQ RGF Wed, Sep 20, 2023 3.95 4.00 3.84 3.85
469 NASDAQ RGF Tue, Sep 19, 2023 3.93 4.13 3.84 3.93
468 NASDAQ RGF Mon, Sep 18, 2023 4.08 4.17 3.84 3.94
467 NASDAQ RGF Fri, Sep 15, 2023 3.99 4.02 3.93 4.00
466 NASDAQ RGF Thu, Sep 14, 2023 4.00 4.00 3.93 4.00
465 NASDAQ RGF Wed, Sep 13, 2023 3.94 4.01 3.85 3.91
464 NASDAQ RGF Tue, Sep 12, 2023 4.00 4.07 3.93 4.00
463 NASDAQ RGF Mon, Sep 11, 2023 4.08 4.08 4.08 4.08
462 NASDAQ RGF Fri, Sep 8, 2023 4.33 4.33 4.06 4.20
461 NASDAQ RGF Thu, Sep 7, 2023 4.30 4.30 4.13 4.14
460 NASDAQ RGF Wed, Sep 6, 2023 4.23 4.25 4.10 4.25
459 NASDAQ RGF Tue, Sep 5, 2023 4.05 4.29 4.05 4.21
458 NASDAQ RGF Fri, Sep 1, 2023 3.98 4.11 3.98 4.00
457 NASDAQ RGF Thu, Aug 31, 2023 3.95 4.10 3.86 3.94
456 NASDAQ RGF Wed, Aug 30, 2023 3.92 4.07 3.92 3.98
455 NASDAQ RGF Tue, Aug 29, 2023 4.08 4.15 3.93 3.99
454 NASDAQ RGF Mon, Aug 28, 2023 4.05 4.33 4.05 4.20
453 NASDAQ RGF Fri, Aug 25, 2023 4.13 4.25 4.01 4.15
452 NASDAQ RGF Thu, Aug 24, 2023 4.38 4.38 3.94 4.04
451 NASDAQ RGF Wed, Aug 23, 2023 4.31 4.39 4.20 4.35
450 NASDAQ RGF Tue, Aug 22, 2023 4.19 4.27 4.18 4.21
449 NASDAQ RGF Mon, Aug 21, 2023 4.30 4.35 4.13 4.25
448 NASDAQ RGF Fri, Aug 18, 2023 4.27 4.67 4.07 4.25
447 NASDAQ RGF Thu, Aug 17, 2023 4.28 4.28 4.09 4.17
446 NASDAQ RGF Wed, Aug 16, 2023 4.21 4.39 4.17 4.25
445 NASDAQ RGF Tue, Aug 15, 2023 4.04 4.29 4.04 4.16
444 NASDAQ RGF Mon, Aug 14, 2023 4.28 4.30 4.09 4.13
443 NASDAQ RGF Fri, Aug 11, 2023 4.21 4.70 4.05 4.10
442 NASDAQ RGF Thu, Aug 10, 2023 4.12 4.35 4.12 4.15
441 NASDAQ RGF Wed, Aug 9, 2023 4.37 4.38 4.10 4.10
440 NASDAQ RGF Tue, Aug 8, 2023 4.43 4.43 4.12 4.22
439 NASDAQ RGF Mon, Aug 7, 2023 4.25 4.37 4.03 4.20
438 NASDAQ RGF Fri, Aug 4, 2023 4.07 4.33 4.00 4.11
437 NASDAQ RGF Thu, Aug 3, 2023 4.10 4.34 4.07 4.20
436 NASDAQ RGF Wed, Aug 2, 2023 4.05 4.26 4.00 4.13
435 NASDAQ RGF Tue, Aug 1, 2023 4.16 4.26 4.02 4.02
434 NASDAQ RGF Mon, Jul 31, 2023 4.42 4.50 4.20 4.20
433 NASDAQ RGF Fri, Jul 28, 2023 4.24 4.43 4.24 4.37
432 NASDAQ RGF Thu, Jul 27, 2023 4.13 4.44 4.13 4.44
431 NASDAQ RGF Wed, Jul 26, 2023 4.12 4.25 4.11 4.24
430 NASDAQ RGF Tue, Jul 25, 2023 4.08 4.25 4.08 4.20
429 NASDAQ RGF Mon, Jul 24, 2023 4.20 4.30 4.00 4.05
428 NASDAQ RGF Fri, Jul 21, 2023 4.30 4.35 4.15 4.15
427 NASDAQ RGF Thu, Jul 20, 2023 4.31 4.37 4.19 4.30
426 NASDAQ RGF Wed, Jul 19, 2023 4.27 4.37 4.24 4.34
425 NASDAQ RGF Tue, Jul 18, 2023 4.26 4.31 4.17 4.25
424 NASDAQ RGF Mon, Jul 17, 2023 4.20 4.28 4.16 4.25
423 NASDAQ RGF Fri, Jul 14, 2023 4.26 4.39 4.26 4.26
422 NASDAQ RGF Thu, Jul 13, 2023 4.38 4.50 4.32 4.32
421 NASDAQ RGF Wed, Jul 12, 2023 4.43 4.50 4.30 4.33
420 NASDAQ RGF Tue, Jul 11, 2023 4.56 4.57 4.30 4.36
419 NASDAQ RGF Mon, Jul 10, 2023 5.09 5.17 4.56 4.56
418 NASDAQ RGF Fri, Jul 7, 2023 3.75 5.21 3.75 4.90
417 NASDAQ RGF Thu, Jul 6, 2023 3.56 3.69 3.56 3.65
416 NASDAQ RGF Wed, Jul 5, 2023 3.58 3.99 3.47 3.70
415 NASDAQ RGF Mon, Jul 3, 2023 3.37 3.66 3.28 3.65
414 NASDAQ RGF Fri, Jun 30, 2023 3.86 4.04 3.47 3.47
413 NASDAQ RGF Thu, Jun 29, 2023 3.68 3.85 3.53 3.85
412 NASDAQ RGF Wed, Jun 28, 2023 3.30 3.67 3.30 3.65
411 NASDAQ RGF Tue, Jun 27, 2023 3.44 3.63 3.36 3.36
410 NASDAQ RGF Mon, Jun 26, 2023 3.21 3.54 3.21 3.54
409 NASDAQ RGF Fri, Jun 23, 2023 3.17 3.28 3.16 3.20
408 NASDAQ RGF Thu, Jun 22, 2023 3.30 3.30 3.18 3.20
407 NASDAQ RGF Wed, Jun 21, 2023 3.27 3.27 3.11 3.16
406 NASDAQ RGF Tue, Jun 20, 2023 3.35 3.38 3.23 3.23
405 NASDAQ RGF Fri, Jun 16, 2023 3.35 3.45 3.29 3.29
404 NASDAQ RGF Thu, Jun 15, 2023 3.37 3.45 3.25 3.35
403 NASDAQ RGF Wed, Jun 14, 2023 3.31 3.44 3.25 3.25
402 NASDAQ RGF Tue, Jun 13, 2023 3.45 3.52 3.33 3.35
401 NASDAQ RGF Mon, Jun 12, 2023 3.47 3.50 3.39 3.48
400 NASDAQ RGF Fri, Jun 9, 2023 3.37 3.41 3.35 3.35
399 NASDAQ RGF Thu, Jun 8, 2023 3.49 3.54 3.40 3.40
398 NASDAQ RGF Wed, Jun 7, 2023 3.56 3.68 3.47 3.48
397 NASDAQ RGF Tue, Jun 6, 2023 3.44 3.66 3.41 3.45
396 NASDAQ RGF Mon, Jun 5, 2023 3.49 3.60 3.30 3.54
395 NASDAQ RGF Fri, Jun 2, 2023 3.45 3.59 3.45 3.51
394 NASDAQ RGF Thu, Jun 1, 2023 3.51 3.58 3.41 3.43
393 NASDAQ RGF Wed, May 31, 2023 3.51 3.63 3.42 3.53
392 NASDAQ RGF Tue, May 30, 2023 3.49 3.52 3.43 3.52
391 NASDAQ RGF Fri, May 26, 2023 3.42 3.50 3.37 3.50
390 NASDAQ RGF Thu, May 25, 2023 3.68 3.68 3.41 3.42
389 NASDAQ RGF Wed, May 24, 2023 3.58 3.68 3.45 3.62
388 NASDAQ RGF Tue, May 23, 2023 3.80 3.80 3.57 3.60
387 NASDAQ RGF Mon, May 22, 2023 3.84 4.11 3.80 3.80
386 NASDAQ RGF Fri, May 19, 2023 3.91 3.91 3.81 3.90
385 NASDAQ RGF Thu, May 18, 2023 4.00 4.00 3.83 3.91
384 NASDAQ RGF Wed, May 17, 2023 3.75 4.01 3.55 4.00
383 NASDAQ RGF Tue, May 16, 2023 3.68 3.88 3.55 3.75
382 NASDAQ RGF Mon, May 15, 2023 4.00 4.10 3.65 3.79
381 NASDAQ RGF Fri, May 12, 2023 3.62 4.00 3.62 4.00
380 NASDAQ RGF Thu, May 11, 2023 3.70 3.70 3.57 3.61
379 NASDAQ RGF Wed, May 10, 2023 3.64 3.69 3.59 3.69
378 NASDAQ RGF Tue, May 9, 2023 3.69 3.70 3.55 3.63
377 NASDAQ RGF Mon, May 8, 2023 3.74 3.74 3.65 3.66
376 NASDAQ RGF Fri, May 5, 2023 3.66 3.70 3.60 3.70
375 NASDAQ RGF Thu, May 4, 2023 3.65 3.83 3.65 3.83
374 NASDAQ RGF Wed, May 3, 2023 3.61 3.86 3.60 3.60
373 NASDAQ RGF Tue, May 2, 2023 3.75 3.76 3.65 3.69
372 NASDAQ RGF Mon, May 1, 2023 3.99 3.99 3.75 3.75
371 NASDAQ RGF Fri, Apr 28, 2023 3.85 3.98 3.75 3.93
370 NASDAQ RGF Thu, Apr 27, 2023 3.74 3.90 3.61 3.75
369 NASDAQ RGF Wed, Apr 26, 2023 4.01 4.01 3.71 3.75
368 NASDAQ RGF Tue, Apr 25, 2023 3.80 3.98 3.65 3.90
367 NASDAQ RGF Mon, Apr 24, 2023 3.85 3.94 3.80 3.84
366 NASDAQ RGF Fri, Apr 21, 2023 3.85 3.99 3.80 3.86
365 NASDAQ RGF Thu, Apr 20, 2023 3.90 3.99 3.89 3.98
364 NASDAQ RGF Wed, Apr 19, 2023 3.87 3.94 3.85 3.94
363 NASDAQ RGF Tue, Apr 18, 2023 3.96 4.10 3.88 3.91
362 NASDAQ RGF Mon, Apr 17, 2023 4.09 4.10 4.02 4.10
361 NASDAQ RGF Fri, Apr 14, 2023 4.02 4.10 3.89 4.10
360 NASDAQ RGF Thu, Apr 13, 2023 4.02 4.06 4.01 4.01
359 NASDAQ RGF Wed, Apr 12, 2023 4.16 4.16 4.01 4.10
358 NASDAQ RGF Tue, Apr 11, 2023 4.01 4.19 3.99 4.12
357 NASDAQ RGF Mon, Apr 10, 2023 3.82 4.06 3.81 3.95
356 NASDAQ RGF Thu, Apr 6, 2023 3.83 4.10 3.83 3.98
355 NASDAQ RGF Wed, Apr 5, 2023 4.03 4.20 3.66 3.79
354 NASDAQ RGF Tue, Apr 4, 2023 4.13 4.22 4.02 4.05
353 NASDAQ RGF Mon, Apr 3, 2023 4.21 4.25 4.05 4.25
352 NASDAQ RGF Fri, Mar 31, 2023 4.56 4.63 4.11 4.22
351 NASDAQ RGF Thu, Mar 30, 2023 4.42 4.50 4.40 4.50
350 NASDAQ RGF Wed, Mar 29, 2023 4.35 4.56 4.28 4.56
349 NASDAQ RGF Tue, Mar 28, 2023 4.66 4.66 4.19 4.37
348 NASDAQ RGF Mon, Mar 27, 2023 4.89 5.03 4.53 4.72
347 NASDAQ RGF Fri, Mar 24, 2023 5.03 5.03 4.89 5.03
346 NASDAQ RGF Thu, Mar 23, 2023 4.95 5.06 4.76 5.05
345 NASDAQ RGF Wed, Mar 22, 2023 5.07 5.09 4.86 5.00
344 NASDAQ RGF Tue, Mar 21, 2023 5.00 5.10 4.81 5.00
343 NASDAQ RGF Mon, Mar 20, 2023 5.01 5.01 4.79 5.00
342 NASDAQ RGF Fri, Mar 17, 2023 4.88 5.03 4.69 5.01
341 NASDAQ RGF Thu, Mar 16, 2023 4.57 4.64 4.50 4.64
340 NASDAQ RGF Wed, Mar 15, 2023 4.59 4.80 4.50 4.77
339 NASDAQ RGF Tue, Mar 14, 2023 4.67 4.95 4.42 4.62
338 NASDAQ RGF Mon, Mar 13, 2023 5.10 5.10 4.34 4.71
337 NASDAQ RGF Fri, Mar 10, 2023 4.75 5.05 4.75 5.05
336 NASDAQ RGF Thu, Mar 9, 2023 4.62 4.82 4.44 4.69
335 NASDAQ RGF Wed, Mar 8, 2023 4.47 4.59 4.15 4.59
334 NASDAQ RGF Tue, Mar 7, 2023 4.21 4.48 4.16 4.42
333 NASDAQ RGF Mon, Mar 6, 2023 4.24 4.40 3.95 4.30
332 NASDAQ RGF Fri, Mar 3, 2023 4.18 4.23 4.07 4.17
331 NASDAQ RGF Thu, Mar 2, 2023 4.21 4.38 3.94 4.15
330 NASDAQ RGF Wed, Mar 1, 2023 3.99 4.19 3.91 4.17
329 NASDAQ RGF Tue, Feb 28, 2023 3.70 3.91 3.70 3.90
328 NASDAQ RGF Mon, Feb 27, 2023 3.99 3.99 3.61 3.69
327 NASDAQ RGF Fri, Feb 24, 2023 3.94 4.00 3.90 3.90
326 NASDAQ RGF Thu, Feb 23, 2023 4.15 4.44 3.91 3.91
325 NASDAQ RGF Wed, Feb 22, 2023 4.19 4.29 4.01 4.01
324 NASDAQ RGF Tue, Feb 21, 2023 4.51 4.57 4.15 4.30
323 NASDAQ RGF Fri, Feb 17, 2023 4.90 4.90 4.56 4.56
322 NASDAQ RGF Thu, Feb 16, 2023 4.96 5.05 4.89 4.90
321 NASDAQ RGF Wed, Feb 15, 2023 4.84 5.05 4.84 4.96
320 NASDAQ RGF Tue, Feb 14, 2023 5.05 5.05 4.62 4.89
319 NASDAQ RGF Mon, Feb 13, 2023 5.08 5.10 4.72 4.81
318 NASDAQ RGF Fri, Feb 10, 2023 5.20 5.23 4.90 5.05
317 NASDAQ RGF Thu, Feb 9, 2023 5.05 5.15 4.90 4.91
316 NASDAQ RGF Wed, Feb 8, 2023 5.14 5.14 5.01 5.04
315 NASDAQ RGF Tue, Feb 7, 2023 5.11 5.40 5.00 5.00
314 NASDAQ RGF Mon, Feb 6, 2023 5.45 5.57 5.18 5.25
313 NASDAQ RGF Fri, Feb 3, 2023 5.68 5.68 5.35 5.38
312 NASDAQ RGF Thu, Feb 2, 2023 5.58 5.66 5.35 5.52
311 NASDAQ RGF Wed, Feb 1, 2023 5.52 5.72 5.46 5.53
310 NASDAQ RGF Tue, Jan 31, 2023 5.60 5.75 5.50 5.53
309 NASDAQ RGF Mon, Jan 30, 2023 5.94 5.94 5.66 5.70
308 NASDAQ RGF Fri, Jan 27, 2023 5.91 6.00 5.91 5.93
307 NASDAQ RGF Thu, Jan 26, 2023 5.91 6.00 5.91 5.92
306 NASDAQ RGF Wed, Jan 25, 2023 6.23 6.23 5.94 6.00
305 NASDAQ RGF Tue, Jan 24, 2023 6.08 6.21 5.91 5.99
304 NASDAQ RGF Mon, Jan 23, 2023 6.00 6.20 6.00 6.05
303 NASDAQ RGF Fri, Jan 20, 2023 5.90 6.08 5.90 6.06
302 NASDAQ RGF Thu, Jan 19, 2023 6.19 6.19 5.54 6.02
301 NASDAQ RGF Wed, Jan 18, 2023 6.62 6.62 6.00 6.17
300 NASDAQ RGF Tue, Jan 17, 2023 6.74 6.74 6.50 6.51
299 NASDAQ RGF Fri, Jan 13, 2023 6.42 6.55 6.42 6.50
298 NASDAQ RGF Thu, Jan 12, 2023 6.71 6.89 6.41 6.59
297 NASDAQ RGF Wed, Jan 11, 2023 6.89 6.89 6.64 6.89
296 NASDAQ RGF Tue, Jan 10, 2023 6.66 6.90 6.64 6.73
295 NASDAQ RGF Mon, Jan 9, 2023 6.51 6.88 6.51 6.74
294 NASDAQ RGF Fri, Jan 6, 2023 6.39 6.72 6.39 6.60
293 NASDAQ RGF Thu, Jan 5, 2023 6.45 7.04 6.45 6.54
292 NASDAQ RGF Wed, Jan 4, 2023 6.60 6.75 6.60 6.60
291 NASDAQ RGF Tue, Jan 3, 2023 6.61 6.95 6.61 6.91
290 NASDAQ RGF Fri, Dec 30, 2022 6.37 6.66 6.30 6.63
289 NASDAQ RGF Thu, Dec 29, 2022 6.32 6.57 6.32 6.37
288 NASDAQ RGF Wed, Dec 28, 2022 6.74 6.74 6.40 6.50
287 NASDAQ RGF Tue, Dec 27, 2022 6.50 6.60 6.38 6.60
286 NASDAQ RGF Fri, Dec 23, 2022 6.61 6.68 6.50 6.60
285 NASDAQ RGF Thu, Dec 22, 2022 6.86 6.92 6.72 6.72
284 NASDAQ RGF Wed, Dec 21, 2022 6.79 7.04 6.79 6.93
283 NASDAQ RGF Tue, Dec 20, 2022 6.84 6.97 6.63 6.88
282 NASDAQ RGF Mon, Dec 19, 2022 6.96 7.00 6.89 6.90
281 NASDAQ RGF Fri, Dec 16, 2022 7.03 7.05 6.73 6.87
280 NASDAQ RGF Thu, Dec 15, 2022 6.95 7.00 6.74 6.95
279 NASDAQ RGF Wed, Dec 14, 2022 6.97 7.11 6.91 6.95
278 NASDAQ RGF Tue, Dec 13, 2022 7.04 7.21 6.78 6.99
277 NASDAQ RGF Mon, Dec 12, 2022 7.08 7.12 6.95 7.04
276 NASDAQ RGF Fri, Dec 9, 2022 7.02 7.06 6.86 6.99
275 NASDAQ RGF Thu, Dec 8, 2022 6.80 7.07 6.72 6.99
274 NASDAQ RGF Wed, Dec 7, 2022 7.42 7.49 6.64 6.65
273 NASDAQ RGF Tue, Dec 6, 2022 7.60 7.62 7.20 7.39
272 NASDAQ RGF Mon, Dec 5, 2022 7.49 7.69 7.09 7.51
271 NASDAQ RGF Fri, Dec 2, 2022 7.49 7.49 7.02 7.49
270 NASDAQ RGF Thu, Dec 1, 2022 7.28 7.49 7.20 7.20
269 NASDAQ RGF Wed, Nov 30, 2022 7.25 7.48 6.97 7.15
268 NASDAQ RGF Tue, Nov 29, 2022 7.23 7.49 6.99 7.15
267 NASDAQ RGF Mon, Nov 28, 2022 7.37 7.40 7.10 7.13
266 NASDAQ RGF Fri, Nov 25, 2022 7.24 7.30 7.14 7.30
265 NASDAQ RGF Wed, Nov 23, 2022 7.07 7.19 7.00 7.19
264 NASDAQ RGF Tue, Nov 22, 2022 7.14 7.18 6.94 7.00
263 NASDAQ RGF Mon, Nov 21, 2022 6.78 7.20 6.75 7.03
262 NASDAQ RGF Fri, Nov 18, 2022 7.00 7.18 7.00 7.18
261 NASDAQ RGF Thu, Nov 17, 2022 6.79 7.00 6.79 7.00
260 NASDAQ RGF Wed, Nov 16, 2022 6.61 6.79 6.48 6.79
259 NASDAQ RGF Tue, Nov 15, 2022 6.48 6.65 6.48 6.51
258 NASDAQ RGF Mon, Nov 14, 2022 6.36 6.55 6.28 6.29
257 NASDAQ RGF Fri, Nov 11, 2022 6.74 6.74 6.25 6.27
256 NASDAQ RGF Thu, Nov 10, 2022 6.90 7.00 6.66 6.85
255 NASDAQ RGF Wed, Nov 9, 2022 6.71 6.90 6.66 6.75
254 NASDAQ RGF Tue, Nov 8, 2022 6.91 7.00 6.71 6.85
253 NASDAQ RGF Mon, Nov 7, 2022 6.71 7.00 6.69 6.87
252 NASDAQ RGF Fri, Nov 4, 2022 6.74 6.74 6.74 6.74
251 NASDAQ RGF Thu, Nov 3, 2022 7.50 7.50 6.43 6.81
250 NASDAQ RGF Wed, Nov 2, 2022 6.99 7.00 6.76 6.76
249 NASDAQ RGF Tue, Nov 1, 2022 7.39 7.39 6.97 7.02
248 NASDAQ RGF Mon, Oct 31, 2022 6.86 6.87 6.69 6.69
247 NASDAQ RGF Fri, Oct 28, 2022 6.96 7.25 6.96 6.97
246 NASDAQ RGF Thu, Oct 27, 2022 6.71 7.25 6.71 7.00
245 NASDAQ RGF Wed, Oct 26, 2022 6.70 6.98 6.70 6.71
244 NASDAQ RGF Tue, Oct 25, 2022 6.65 6.70 6.50 6.70
243 NASDAQ RGF Mon, Oct 24, 2022 6.31 6.98 6.31 6.44
242 NASDAQ RGF Fri, Oct 21, 2022 6.55 6.99 6.50 6.56
241 NASDAQ RGF Thu, Oct 20, 2022 6.70 6.91 6.70 6.85
240 NASDAQ RGF Wed, Oct 19, 2022 6.38 6.70 6.38 6.50
239 NASDAQ RGF Tue, Oct 18, 2022 6.50 6.70 6.50 6.50
238 NASDAQ RGF Mon, Oct 17, 2022 6.63 6.63 6.61 6.62
237 NASDAQ RGF Fri, Oct 14, 2022 6.39 7.00 6.05 6.49
236 NASDAQ RGF Thu, Oct 13, 2022 6.35 6.56 6.34 6.50
235 NASDAQ RGF Wed, Oct 12, 2022 6.25 6.40 6.25 6.29
234 NASDAQ RGF Tue, Oct 11, 2022 6.19 6.66 6.06 6.24
233 NASDAQ RGF Mon, Oct 10, 2022 6.18 6.50 6.18 6.40
232 NASDAQ RGF Fri, Oct 7, 2022 6.63 6.63 6.30 6.31
231 NASDAQ RGF Thu, Oct 6, 2022 6.69 6.70 6.53 6.53
230 NASDAQ RGF Wed, Oct 5, 2022 6.75 6.92 6.54 6.54
229 NASDAQ RGF Tue, Oct 4, 2022 6.60 6.94 6.60 6.87
228 NASDAQ RGF Mon, Oct 3, 2022 6.60 6.78 6.36 6.65
227 NASDAQ RGF Fri, Sep 30, 2022 6.46 6.94 6.37 6.46
226 NASDAQ RGF Thu, Sep 29, 2022 6.53 6.54 6.34 6.54
225 NASDAQ RGF Wed, Sep 28, 2022 6.40 6.58 6.21 6.48
224 NASDAQ RGF Tue, Sep 27, 2022 6.54 6.55 6.45 6.47
223 NASDAQ RGF Mon, Sep 26, 2022 6.78 6.78 6.50 6.52
222 NASDAQ RGF Fri, Sep 23, 2022 7.08 7.08 6.75 6.85
221 NASDAQ RGF Thu, Sep 22, 2022 7.18 7.18 6.80 7.08
220 NASDAQ RGF Wed, Sep 21, 2022 7.12 7.31 6.86 6.98
219 NASDAQ RGF Tue, Sep 20, 2022 7.34 7.34 7.02 7.08
218 NASDAQ RGF Mon, Sep 19, 2022 7.38 7.46 7.19 7.43
217 NASDAQ RGF Fri, Sep 16, 2022 7.23 7.50 7.00 7.50
216 NASDAQ RGF Thu, Sep 15, 2022 7.11 7.11 7.11 7.11
215 NASDAQ RGF Wed, Sep 14, 2022 7.15 7.28 6.85 7.10
214 NASDAQ RGF Tue, Sep 13, 2022 6.95 7.01 6.95 7.00
213 NASDAQ RGF Mon, Sep 12, 2022 6.80 7.52 6.80 6.89
212 NASDAQ RGF Fri, Sep 9, 2022 7.10 7.47 6.62 6.73
211 NASDAQ RGF Thu, Sep 8, 2022 6.75 7.21 6.55 6.75
210 NASDAQ RGF Wed, Sep 7, 2022 6.77 6.99 6.55 6.65
209 NASDAQ RGF Tue, Sep 6, 2022 6.99 7.16 6.60 6.70
208 NASDAQ RGF Fri, Sep 2, 2022 7.31 7.31 6.81 6.93
207 NASDAQ RGF Thu, Sep 1, 2022 7.04 7.15 7.04 7.15
206 NASDAQ RGF Wed, Aug 31, 2022 7.24 7.29 7.02 7.13
205 NASDAQ RGF Tue, Aug 30, 2022 7.35 7.35 7.00 7.11
204 NASDAQ RGF Mon, Aug 29, 2022 7.15 7.35 6.75 7.35
203 NASDAQ RGF Fri, Aug 26, 2022 7.39 7.39 6.91 6.91
202 NASDAQ RGF Thu, Aug 25, 2022 7.74 7.74 7.21 7.26
201 NASDAQ RGF Wed, Aug 24, 2022 7.22 7.69 7.20 7.20
200 NASDAQ RGF Tue, Aug 23, 2022 7.22 7.25 7.10 7.10
199 NASDAQ RGF Mon, Aug 22, 2022 7.93 7.93 7.10 7.23
198 NASDAQ RGF Fri, Aug 19, 2022 6.80 7.03 6.80 6.88
197 NASDAQ RGF Thu, Aug 18, 2022 6.97 6.97 6.81 6.83
196 NASDAQ RGF Wed, Aug 17, 2022 7.00 7.01 6.75 6.79
195 NASDAQ RGF Tue, Aug 16, 2022 6.97 7.23 6.96 7.00
194 NASDAQ RGF Mon, Aug 15, 2022 6.81 7.20 6.75 6.92
193 NASDAQ RGF Fri, Aug 12, 2022 6.90 7.60 6.90 6.96
192 NASDAQ RGF Thu, Aug 11, 2022 7.56 7.56 6.90 6.92
191 NASDAQ RGF Wed, Aug 10, 2022 6.86 7.38 6.74 7.03
190 NASDAQ RGF Tue, Aug 9, 2022 7.02 7.78 6.79 6.90
189 NASDAQ RGF Mon, Aug 8, 2022 7.23 7.45 6.91 6.93
188 NASDAQ RGF Fri, Aug 5, 2022 6.95 7.00 6.77 7.00
187 NASDAQ RGF Thu, Aug 4, 2022 6.99 7.00 6.82 6.84
186 NASDAQ RGF Wed, Aug 3, 2022 6.77 6.93 6.64 6.75
185 NASDAQ RGF Tue, Aug 2, 2022 6.77 6.77 6.50 6.56
184 NASDAQ RGF Mon, Aug 1, 2022 6.76 6.77 6.55 6.57
183 NASDAQ RGF Fri, Jul 29, 2022 6.43 6.87 6.43 6.50
182 NASDAQ RGF Thu, Jul 28, 2022 6.44 6.59 6.13 6.33
181 NASDAQ RGF Wed, Jul 27, 2022 6.15 6.32 6.13 6.13
180 NASDAQ RGF Tue, Jul 26, 2022 6.48 6.50 6.10 6.17
179 NASDAQ RGF Mon, Jul 25, 2022 6.32 6.32 6.21 6.21
178 NASDAQ RGF Fri, Jul 22, 2022 6.62 6.62 6.25 6.25
177 NASDAQ RGF Thu, Jul 21, 2022 6.88 6.88 6.39 6.54
176 NASDAQ RGF Wed, Jul 20, 2022 6.60 6.60 6.36 6.36
175 NASDAQ RGF Tue, Jul 19, 2022 6.31 6.91 6.31 6.40
174 NASDAQ RGF Mon, Jul 18, 2022 6.54 6.66 6.07 6.07
173 NASDAQ RGF Fri, Jul 15, 2022 6.71 6.78 6.56 6.56
172 NASDAQ RGF Thu, Jul 14, 2022 7.02 7.02 6.65 6.65
171 NASDAQ RGF Wed, Jul 13, 2022 6.75 6.76 6.67 6.67
170 NASDAQ RGF Tue, Jul 12, 2022 6.33 7.10 6.33 6.94
169 NASDAQ RGF Mon, Jul 11, 2022 6.94 6.98 6.55 6.57
168 NASDAQ RGF Fri, Jul 8, 2022 6.91 6.91 6.51 6.51
167 NASDAQ RGF Thu, Jul 7, 2022 6.80 6.99 6.46 6.74
166 NASDAQ RGF Wed, Jul 6, 2022 6.37 6.99 6.37 6.82
165 NASDAQ RGF Tue, Jul 5, 2022 6.40 6.94 6.35 6.43
164 NASDAQ RGF Fri, Jul 1, 2022 6.50 7.17 6.50 6.72
163 NASDAQ RGF Thu, Jun 30, 2022 6.94 7.03 6.70 7.03
162 NASDAQ RGF Wed, Jun 29, 2022 6.40 6.87 6.40 6.73
161 NASDAQ RGF Tue, Jun 28, 2022 6.48 7.02 6.48 6.71
160 NASDAQ RGF Mon, Jun 27, 2022 6.84 6.86 6.67 6.76
159 NASDAQ RGF Fri, Jun 24, 2022 6.68 6.82 6.58 6.82
158 NASDAQ RGF Thu, Jun 23, 2022 6.97 6.97 6.58 6.68
157 NASDAQ RGF Wed, Jun 22, 2022 6.43 6.75 6.43 6.51
156 NASDAQ RGF Tue, Jun 21, 2022 6.38 6.50 5.96 6.50
155 NASDAQ RGF Fri, Jun 17, 2022 5.97 6.30 5.90 6.30
154 NASDAQ RGF Thu, Jun 16, 2022 5.90 6.10 5.80 5.90
153 NASDAQ RGF Wed, Jun 15, 2022 6.01 6.03 5.92 5.99
152 NASDAQ RGF Tue, Jun 14, 2022 5.95 6.41 5.95 6.03
151 NASDAQ RGF Mon, Jun 13, 2022 6.28 6.35 6.00 6.00
150 NASDAQ RGF Fri, Jun 10, 2022 6.32 6.43 6.07 6.07
149 NASDAQ RGF Thu, Jun 9, 2022 6.37 6.67 6.21 6.40
148 NASDAQ RGF Wed, Jun 8, 2022 6.16 6.36 6.05 6.25
147 NASDAQ RGF Tue, Jun 7, 2022 6.40 6.78 6.10 6.16
146 NASDAQ RGF Mon, Jun 6, 2022 6.16 6.48 6.16 6.44
145 NASDAQ RGF Fri, Jun 3, 2022 6.39 6.80 6.02 6.15
144 NASDAQ RGF Thu, Jun 2, 2022 6.58 6.65 6.16 6.20
143 NASDAQ RGF Wed, Jun 1, 2022 6.78 6.94 6.47 6.47
142 NASDAQ RGF Tue, May 31, 2022 6.22 6.74 5.99 6.74
141 NASDAQ RGF Fri, May 27, 2022 6.08 6.33 5.91 5.96
140 NASDAQ RGF Thu, May 26, 2022 6.20 6.30 5.91 6.30
139 NASDAQ RGF Wed, May 25, 2022 6.10 6.46 5.95 6.15
138 NASDAQ RGF Tue, May 24, 2022 6.46 6.46 5.90 5.95
137 NASDAQ RGF Mon, May 23, 2022 6.43 6.47 5.95 6.47
136 NASDAQ RGF Fri, May 20, 2022 6.63 6.75 6.17 6.22
135 NASDAQ RGF Thu, May 19, 2022 6.52 6.66 6.39 6.39
134 NASDAQ RGF Wed, May 18, 2022 6.55 6.58 6.10 6.10
133 NASDAQ RGF Tue, May 17, 2022 6.57 6.70 6.57 6.70
132 NASDAQ RGF Mon, May 16, 2022 7.10 7.11 6.41 6.41
131 NASDAQ RGF Fri, May 13, 2022 6.90 7.30 6.76 6.93
130 NASDAQ RGF Thu, May 12, 2022 6.05 6.47 5.77 6.30
129 NASDAQ RGF Wed, May 11, 2022 5.80 6.30 5.80 6.05
128 NASDAQ RGF Tue, May 10, 2022 6.09 6.58 5.89 6.08
127 NASDAQ RGF Mon, May 9, 2022 6.40 6.97 6.05 6.28
126 NASDAQ RGF Fri, May 6, 2022 6.92 7.17 6.54 6.67
125 NASDAQ RGF Thu, May 5, 2022 7.14 7.28 6.88 6.89
124 NASDAQ RGF Wed, May 4, 2022 6.95 7.18 6.88 6.89
123 NASDAQ RGF Tue, May 3, 2022 7.23 7.62 6.98 6.98
122 NASDAQ RGF Mon, May 2, 2022 7.51 7.79 6.98 7.03
121 NASDAQ RGF Fri, Apr 29, 2022 7.21 7.27 6.96 7.16
120 NASDAQ RGF Thu, Apr 28, 2022 7.46 7.46 6.99 7.17
119 NASDAQ RGF Wed, Apr 27, 2022 7.19 7.88 7.10 7.20
118 NASDAQ RGF Tue, Apr 26, 2022 7.40 7.40 7.10 7.18
117 NASDAQ RGF Mon, Apr 25, 2022 7.27 7.51 7.10 7.27
116 NASDAQ RGF Fri, Apr 22, 2022 7.24 7.90 7.10 7.17
115 NASDAQ RGF Thu, Apr 21, 2022 7.01 7.29 7.01 7.12
114 NASDAQ RGF Wed, Apr 20, 2022 7.15 7.31 7.10 7.15
113 NASDAQ RGF Tue, Apr 19, 2022 7.00 7.50 7.00 7.15
112 NASDAQ RGF Mon, Apr 18, 2022 7.01 7.38 6.65 7.02
111 NASDAQ RGF Thu, Apr 14, 2022 7.06 7.30 6.98 7.00
110 NASDAQ RGF Wed, Apr 13, 2022 7.13 7.23 7.05 7.05
109 NASDAQ RGF Tue, Apr 12, 2022 7.52 7.52 7.00 7.00
108 NASDAQ RGF Mon, Apr 11, 2022 7.51 7.63 7.05 7.38
107 NASDAQ RGF Fri, Apr 8, 2022 7.76 7.97 7.59 7.65
106 NASDAQ RGF Thu, Apr 7, 2022 7.88 8.03 7.73 7.76
105 NASDAQ RGF Wed, Apr 6, 2022 8.10 8.12 7.82 8.00
104 NASDAQ RGF Tue, Apr 5, 2022 8.15 8.15 7.96 8.09
103 NASDAQ RGF Mon, Apr 4, 2022 8.00 8.15 7.97 8.14
102 NASDAQ RGF Fri, Apr 1, 2022 8.14 8.14 7.90 8.03
101 NASDAQ RGF Thu, Mar 31, 2022 7.55 8.10 7.49 7.90
100 NASDAQ RGF Wed, Mar 30, 2022 8.08 8.14 7.83 7.91
99 NASDAQ RGF Tue, Mar 29, 2022 7.94 8.27 7.71 7.99
98 NASDAQ RGF Mon, Mar 28, 2022 7.92 8.02 7.50 7.84
97 NASDAQ RGF Fri, Mar 25, 2022 7.90 8.09 7.12 7.80
96 NASDAQ RGF Thu, Mar 24, 2022 8.40 8.40 7.92 7.92
95 NASDAQ RGF Wed, Mar 23, 2022 8.05 8.16 7.86 7.88
94 NASDAQ RGF Tue, Mar 22, 2022 7.75 8.47 7.70 8.05
93 NASDAQ RGF Mon, Mar 21, 2022 8.01 8.03 7.75 7.89
92 NASDAQ RGF Fri, Mar 18, 2022 6.50 8.19 6.50 8.15
91 NASDAQ RGF Thu, Mar 17, 2022 6.41 6.49 6.24 6.42
90 NASDAQ RGF Wed, Mar 16, 2022 6.12 6.34 6.04 6.34
89 NASDAQ RGF Tue, Mar 15, 2022 6.18 6.40 5.96 6.02
88 NASDAQ RGF Mon, Mar 14, 2022 6.65 6.65 6.15 6.15
87 NASDAQ RGF Fri, Mar 11, 2022 6.48 6.48 6.12 6.26
86 NASDAQ RGF Thu, Mar 10, 2022 6.76 6.76 5.74 5.98
85 NASDAQ RGF Wed, Mar 9, 2022 6.02 6.25 6.00 6.11
84 NASDAQ RGF Tue, Mar 8, 2022 6.23 6.23 5.98 6.01
83 NASDAQ RGF Mon, Mar 7, 2022 6.33 6.33 6.00 6.08
82 NASDAQ RGF Fri, Mar 4, 2022 6.21 6.23 6.13 6.20
81 NASDAQ RGF Thu, Mar 3, 2022 6.26 6.26 6.13 6.25
80 NASDAQ RGF Wed, Mar 2, 2022 6.26 6.40 6.10 6.12
79 NASDAQ RGF Tue, Mar 1, 2022 6.10 6.44 6.05 6.13
78 NASDAQ RGF Mon, Feb 28, 2022 6.15 6.17 5.91 5.98
77 NASDAQ RGF Fri, Feb 25, 2022 6.39 6.39 6.08 6.11
76 NASDAQ RGF Thu, Feb 24, 2022 5.98 6.30 5.60 6.15
75 NASDAQ RGF Wed, Feb 23, 2022 6.28 6.32 6.15 6.23
74 NASDAQ RGF Tue, Feb 22, 2022 6.03 6.55 5.93 6.44
73 NASDAQ RGF Fri, Feb 18, 2022 6.14 6.36 5.82 5.82
72 NASDAQ RGF Thu, Feb 17, 2022 6.39 6.39 6.10 6.16
71 NASDAQ RGF Wed, Feb 16, 2022 6.44 6.60 6.24 6.52
70 NASDAQ RGF Tue, Feb 15, 2022 6.09 6.45 6.09 6.26
69 NASDAQ RGF Mon, Feb 14, 2022 6.12 6.40 6.09 6.09
68 NASDAQ RGF Fri, Feb 11, 2022 6.23 6.50 6.05 6.15
67 NASDAQ RGF Thu, Feb 10, 2022 6.55 6.59 6.25 6.32
66 NASDAQ RGF Wed, Feb 9, 2022 6.33 6.50 6.11 6.47
65 NASDAQ RGF Tue, Feb 8, 2022 6.18 6.23 6.11 6.18
64 NASDAQ RGF Mon, Feb 7, 2022 6.24 6.35 6.06 6.20
63 NASDAQ RGF Fri, Feb 4, 2022 6.04 6.25 5.88 6.20
62 NASDAQ RGF Thu, Feb 3, 2022 6.16 6.20 5.97 6.02
61 NASDAQ RGF Wed, Feb 2, 2022 6.20 6.40 6.02 6.04
60 NASDAQ RGF Tue, Feb 1, 2022 5.88 6.07 5.80 6.04
59 NASDAQ RGF Mon, Jan 31, 2022 5.89 6.09 5.82 5.94
58 NASDAQ RGF Fri, Jan 28, 2022 5.89 6.02 5.65 5.89
57 NASDAQ RGF Thu, Jan 27, 2022 6.12 6.29 5.72 5.84
56 NASDAQ RGF Wed, Jan 26, 2022 6.29 6.41 6.00 6.00
55 NASDAQ RGF Tue, Jan 25, 2022 6.10 6.52 5.81 6.02
54 NASDAQ RGF Mon, Jan 24, 2022 6.59 6.62 5.80 5.80
53 NASDAQ RGF Fri, Jan 21, 2022 7.02 7.10 6.60 6.61
52 NASDAQ RGF Thu, Jan 20, 2022 6.84 7.17 6.84 6.93
51 NASDAQ RGF Wed, Jan 19, 2022 7.25 7.25 6.70 6.94
50 NASDAQ RGF Tue, Jan 18, 2022 7.17 7.17 6.26 6.72
49 NASDAQ RGF Fri, Jan 14, 2022 7.16 7.16 6.80 6.87
48 NASDAQ RGF Thu, Jan 13, 2022 6.92 7.10 6.92 7.01
47 NASDAQ RGF Wed, Jan 12, 2022 6.91 6.91 6.60 6.84
46 NASDAQ RGF Tue, Jan 11, 2022 6.65 6.92 6.59 6.75
45 NASDAQ RGF Mon, Jan 10, 2022 6.86 6.86 6.30 6.64
44 NASDAQ RGF Fri, Jan 7, 2022 7.49 7.51 6.70 6.82
43 NASDAQ RGF Thu, Jan 6, 2022 7.13 7.47 6.99 7.37
42 NASDAQ RGF Wed, Jan 5, 2022 6.46 7.01 6.36 7.00
41 NASDAQ RGF Tue, Jan 4, 2022 6.26 6.82 6.26 6.36
40 NASDAQ RGF Mon, Jan 3, 2022 6.25 6.38 6.02 6.26
39 NASDAQ RGF Fri, Dec 31, 2021 6.25 6.25 6.08 6.18
38 NASDAQ RGF Thu, Dec 30, 2021 6.25 6.29 6.10 6.19
37 NASDAQ RGF Wed, Dec 29, 2021 6.25 6.39 5.87 6.19
36 NASDAQ RGF Tue, Dec 28, 2021 5.93 6.03 5.78 5.92
35 NASDAQ RGF Mon, Dec 27, 2021 6.05 6.14 5.80 5.94
34 NASDAQ RGF Thu, Dec 23, 2021 5.85 6.05 5.75 6.05
33 NASDAQ RGF Wed, Dec 22, 2021 5.79 6.08 5.76 5.84
32 NASDAQ RGF Tue, Dec 21, 2021 5.31 5.79 5.31 5.73
31 NASDAQ RGF Mon, Dec 20, 2021 4.89 5.39 4.82 5.34
30 NASDAQ RGF Fri, Dec 17, 2021 5.16 5.50 4.77 4.90
29 NASDAQ RGF Thu, Dec 16, 2021 5.56 5.95 4.56 5.13
28 NASDAQ RGF Wed, Dec 15, 2021 6.11 6.11 5.12 5.50
27 NASDAQ RGF Tue, Dec 14, 2021 6.27 6.31 5.65 5.66
26 NASDAQ RGF Mon, Dec 13, 2021 6.44 6.59 5.89 5.89
25 NASDAQ RGF Fri, Dec 10, 2021 6.95 7.15 6.17 6.46
24 NASDAQ RGF Thu, Dec 9, 2021 7.37 7.50 6.86 7.11
23 NASDAQ RGF Wed, Dec 8, 2021 8.15 8.40 7.30 7.37
22 NASDAQ RGF Tue, Dec 7, 2021 8.02 8.15 7.70 7.93
21 NASDAQ RGF Mon, Dec 6, 2021 8.05 8.37 7.13 7.45
20 NASDAQ RGF Fri, Dec 3, 2021 8.29 8.47 7.57 8.15
19 NASDAQ RGF Thu, Dec 2, 2021 7.34 8.50 7.34 8.25
18 NASDAQ RGF Wed, Dec 1, 2021 8.20 8.48 7.03 7.21
17 NASDAQ RGF Tue, Nov 30, 2021 8.40 8.59 8.00 8.05
16 NASDAQ RGF Mon, Nov 29, 2021 9.36 9.50 8.35 8.46
15 NASDAQ RGF Fri, Nov 26, 2021 9.30 9.62 9.05 9.45
14 NASDAQ RGF Wed, Nov 24, 2021 9.01 10.00 9.01 9.26
13 NASDAQ RGF Tue, Nov 23, 2021 9.97 9.97 8.39 9.01
12 NASDAQ RGF Mon, Nov 22, 2021 10.31 10.34 9.54 9.84
11 NASDAQ RGF Fri, Nov 19, 2021 10.32 10.60 10.05 10.50
10 NASDAQ RGF Thu, Nov 18, 2021 10.28 10.64 9.81 10.19
9 NASDAQ RGF Wed, Nov 17, 2021 11.50 11.80 10.14 10.25
8 NASDAQ RGF Tue, Nov 16, 2021 11.50 11.64 10.77 11.59
7 NASDAQ RGF Mon, Nov 15, 2021 9.99 11.71 9.77 11.50
6 NASDAQ RGF Fri, Nov 12, 2021 9.50 10.26 9.50 9.97
5 NASDAQ RGF Thu, Nov 11, 2021 9.51 9.72 9.30 9.48
4 NASDAQ RGF Wed, Nov 10, 2021 9.23 9.77 9.04 9.51
3 NASDAQ RGF Tue, Nov 9, 2021 9.48 9.58 8.84 9.50
2 NASDAQ RGF Mon, Nov 8, 2021 10.39 10.81 8.67 9.00
1 NASDAQ RGF Fri, Nov 5, 2021 11.66 12.75 11.00 11.00
# Exchange Symbol Date Open High Low Close

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

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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