RGYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	9.37	9.38	9.35	9.36	9.36	-1.01%	2,073
Apr 27, 2026	9.41	9.45	9.35	9.45	9.45	0.11%	3,838
Apr 24, 2026	9.46	9.47	9.41	9.44	9.44	-2.30%	4,194
Apr 23, 2026	9.82	9.86	9.65	9.66	9.47	-2.67%	5,114
Apr 22, 2026	10.03	10.21	9.91	9.93	9.73	-0.48%	6,956
Apr 21, 2026	10.18	10.19	9.98	9.98	9.78	-2.33%	5,457
Apr 20, 2026	10.16	10.26	10.13	10.21	10.01	-0.21%	5,714
Apr 17, 2026	10.25	10.26	10.18	10.24	10.03	-1.82%	6,194
Apr 16, 2026	10.36	10.46	10.30	10.43	10.03	0.48%	6,489
Apr 15, 2026	10.35	10.42	10.34	10.38	9.98	0.39%	7,922
Apr 14, 2026	10.28	10.35	10.28	10.34	9.94	1.76%	2,111
Apr 13, 2026	9.98	10.20	9.90	10.16	9.77	1.00%	1,707
Apr 10, 2026	9.99	10.06	9.92	10.06	9.67	-0.30%	4,130
Apr 9, 2026	10.02	10.18	10.02	10.09	9.52	-0.30%	16,686
Apr 8, 2026	10.11	10.12	10.03	10.12	9.55	2.04%	2,639
Apr 7, 2026	9.94	9.94	9.78	9.91	9.35	-0.75%	1,296
Apr 6, 2026	9.96	9.99	9.94	9.99	9.43	0.13%	1,803
Apr 2, 2026	9.43	9.98	9.43	9.98	9.41	-0.25%	2,385
Apr 1, 2026	10.09	10.09	10.00	10.00	9.26	-1.09%	2,193
Mar 31, 2026	9.94	10.11	9.91	10.11	9.36	2.33%	6,718
Mar 30, 2026	9.99	10.01	9.87	9.88	9.15	-1.25%	2,332
Mar 27, 2026	10.18	10.19	9.99	10.01	9.26	-4.04%	5,814
Mar 26, 2026	10.50	10.50	10.39	10.43	9.47	-1.55%	12,237
Mar 25, 2026	11.00	11.02	10.52	10.59	9.62	-2.49%	6,841
Mar 24, 2026	10.85	10.98	10.77	10.86	9.86	0.18%	28,691
Mar 23, 2026	10.55	10.84	10.55	10.84	9.85	2.08%	13,961
Mar 20, 2026	10.66	10.66	10.53	10.62	9.65	-3.71%	6,523
Mar 19, 2026	11.36	11.36	10.88	11.03	9.82	-1.20%	4,921
Mar 18, 2026	11.32	11.36	11.12	11.16	9.94	-2.04%	36,438
Mar 17, 2026	11.35	11.40	11.28	11.40	10.15	-0.12%	2,515
Mar 16, 2026	11.51	11.54	11.33	11.41	10.16	-0.58%	5,745
Mar 13, 2026	11.60	11.80	11.48	11.48	10.22	-2.38%	3,009
Mar 12, 2026	11.93	11.93	11.70	11.76	10.26	-2.65%	12,545
Mar 11, 2026	12.26	12.29	12.08	12.08	10.54	-1.11%	2,481
Mar 10, 2026	12.26	12.43	12.21	12.21	10.66	-1.45%	2,318
Mar 9, 2026	12.07	12.39	12.02	12.39	10.82	1.39%	3,373
Mar 6, 2026	12.24	12.37	12.15	12.22	10.67	-2.29%	5,267
Mar 5, 2026	12.63	12.63	12.37	12.51	10.70	-1.64%	7,527
Mar 4, 2026	12.34	12.75	12.25	12.72	10.88	3.38%	4,114
Mar 3, 2026	12.30	12.51	12.21	12.30	10.53	-1.59%	5,074
Mar 2, 2026	12.30	12.50	12.30	12.50	10.70	0.07%	5,526
Feb 27, 2026	12.38	12.51	12.28	12.49	10.69	-3.25%	9,647
Feb 26, 2026	12.92	12.99	12.56	12.91	10.76	0.78%	17,370
Feb 25, 2026	12.65	12.83	12.64	12.81	10.67	2.69%	4,658
Feb 24, 2026	12.32	12.49	12.30	12.47	10.39	1.70%	2,762
Feb 23, 2026	12.10	12.30	12.05	12.27	10.22	0.62%	3,011
Feb 20, 2026	12.28	12.28	12.05	12.19	10.16	-4.39%	8,002
Feb 19, 2026	12.44	12.83	12.44	12.75	10.34	0.35%	16,205
Feb 18, 2026	12.51	12.82	12.23	12.71	10.31	1.49%	13,999
Feb 17, 2026	12.60	12.62	12.42	12.52	10.16	-1.93%	21,866
Feb 13, 2026	12.60	12.79	12.47	12.77	10.36	-1.25%	11,277
Feb 12, 2026	13.22	13.37	12.84	12.93	10.20	-4.16%	20,136
Feb 11, 2026	14.04	14.04	13.42	13.49	10.64	-3.51%	6,615
Feb 10, 2026	14.20	14.38	13.95	13.98	11.03	-2.42%	10,739
Feb 9, 2026	14.10	14.55	14.10	14.33	11.31	0.04%	8,388
Feb 6, 2026	13.68	14.38	13.68	14.32	11.30	1.90%	5,540
Feb 5, 2026	14.31	14.31	14.02	14.05	10.78	-5.63%	10,286
Feb 4, 2026	15.17	15.17	14.71	14.89	11.42	-1.44%	7,116
Feb 3, 2026	15.18	15.18	14.94	15.11	11.59	0.20%	7,707
Feb 2, 2026	15.13	15.15	15.02	15.08	11.57	-0.72%	3,852
Jan 30, 2026	15.50	15.50	15.14	15.19	11.65	-4.78%	10,261
Jan 29, 2026	16.63	16.84	15.92	15.95	11.89	-5.42%	24,030
Jan 28, 2026	17.21	17.21	16.83	16.87	12.57	-2.06%	15,935
Jan 27, 2026	17.21	17.33	16.96	17.22	12.84	0.79%	20,544
Jan 26, 2026	17.98	17.98	17.02	17.09	12.74	-4.02%	26,445
Jan 23, 2026	18.35	18.44	17.75	17.80	13.27	-5.62%	15,901
Jan 22, 2026	18.62	18.95	18.62	18.86	13.69	2.27%	14,838
Jan 21, 2026	19.89	19.89	18.25	18.44	13.39	-4.72%	15,776
Jan 20, 2026	19.02	20.03	18.74	19.36	14.05	-0.70%	9,080
Jan 16, 2026	19.33	19.59	18.84	19.49	14.15	-0.77%	10,655
Jan 15, 2026	20.36	20.36	19.64	19.64	13.87	-1.99%	35,812
Jan 14, 2026	19.27	20.04	18.65	20.04	14.16	4.85%	22,839
Jan 13, 2026	19.67	19.67	19.12	19.12	13.50	-2.14%	7,608
Jan 12, 2026	18.69	19.61	18.69	19.53	13.80	2.23%	5,768
Jan 9, 2026	19.34	19.56	19.11	19.11	13.49	-2.91%	11,191
Jan 8, 2026	19.47	19.99	19.47	19.68	13.54	0.33%	21,664
Jan 7, 2026	19.64	19.79	19.60	19.62	13.50	-	13,792
Jan 6, 2026	19.59	19.62	19.59	19.62	13.50	0.46%	927
Jan 5, 2026	19.48	19.60	19.39	19.53	13.44	2.10%	7,331
Jan 2, 2026	18.61	19.12	18.47	19.12	13.16	0.33%	2,470
Dec 31, 2025	19.16	19.20	19.06	19.06	12.77	-0.57%	6,485
Dec 30, 2025	19.29	19.36	19.03	19.17	12.85	-1.22%	3,268
Dec 29, 2025	19.27	19.41	19.27	19.41	13.01	-0.41%	2,646
Dec 26, 2025	20.28	20.28	19.49	19.49	13.06	-6.13%	4,133
Dec 24, 2025	20.93	20.93	20.70	20.76	13.54	-1.18%	14,108
Dec 23, 2025	21.12	21.30	20.91	21.01	13.70	-1.85%	7,493
Dec 22, 2025	21.32	21.42	21.32	21.40	13.96	2.44%	959
Dec 19, 2025	20.30	20.89	20.30	20.89	13.63	0.39%	6,991
Dec 18, 2025	21.07	21.07	20.65	20.81	13.23	0.48%	13,656
Dec 17, 2025	21.20	21.31	20.71	20.71	13.16	-1.55%	2,547
Dec 16, 2025	20.96	21.04	20.80	21.04	13.37	0.36%	6,734
Dec 15, 2025	21.32	21.38	20.96	20.96	13.32	-2.64%	11,720
Dec 12, 2025	21.85	22.02	21.32	21.53	13.68	-4.22%	3,947
Dec 11, 2025	21.89	22.56	21.89	22.48	13.90	0.62%	13,375
Dec 10, 2025	22.44	22.73	22.31	22.34	13.82	3.15%	16,836
Dec 9, 2025	21.67	21.68	21.63	21.66	13.39	-6.30%	16,009
Dec 8, 2025	22.93	23.17	22.93	23.11	14.29	-0.02%	8,329
Dec 5, 2025	23.22	23.22	23.07	23.12	14.30	-2.53%	2,921
Dec 4, 2025	23.57	23.90	23.45	23.72	14.30	1.49%	8,400
Dec 3, 2025	22.80	23.37	22.63	23.37	14.09	2.55%	6,756