RGBFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	41.72	41.72	41.72	41.72	41.72	-0.45%
Apr 27, 2026	41.91	41.91	41.91	41.91	41.91	-0.12%
Apr 24, 2026	41.96	41.96	41.96	41.96	41.96	0.24%
Apr 23, 2026	41.86	41.86	41.86	41.86	41.86	-0.05%
Apr 22, 2026	41.88	41.88	41.88	41.88	41.88	0.53%
Apr 21, 2026	41.66	41.66	41.66	41.66	41.66	-0.93%
Apr 20, 2026	42.05	42.05	42.05	42.05	42.05	-0.33%
Apr 17, 2026	42.19	42.19	42.19	42.19	42.19	0.55%
Apr 16, 2026	41.96	41.96	41.96	41.96	41.96	-0.10%
Apr 15, 2026	42.00	42.00	42.00	42.00	42.00	0.07%
Apr 14, 2026	41.97	41.97	41.97	41.97	41.97	0.55%
Apr 13, 2026	41.74	41.74	41.74	41.74	41.74	0.43%
Apr 10, 2026	41.56	41.56	41.56	41.56	41.56	0.14%
Apr 9, 2026	41.50	41.50	41.50	41.50	41.50	0.12%
Apr 8, 2026	41.45	41.45	41.45	41.45	41.45	2.27%
Apr 7, 2026	40.53	40.53	40.53	40.53	40.53	0.17%
Apr 6, 2026	40.46	40.46	40.46	40.46	40.46	0.10%
Apr 2, 2026	40.42	40.42	40.42	40.42	40.42	0.07%
Apr 1, 2026	40.39	40.39	40.39	40.39	40.39	0.72%
Mar 31, 2026	40.10	40.10	40.10	40.10	40.10	1.85%
Mar 30, 2026	39.37	39.37	39.37	39.37	39.37	-0.10%
Mar 27, 2026	39.41	39.41	39.41	39.41	39.41	-0.86%
Mar 26, 2026	39.75	39.75	39.75	39.75	39.75	-1.29%
Mar 25, 2026	40.27	40.27	40.27	40.27	40.27	0.90%
Mar 24, 2026	39.91	39.91	39.91	39.91	39.91	-0.13%
Mar 23, 2026	39.96	39.96	39.96	39.96	39.96	1.01%
Mar 20, 2026	39.56	39.56	39.56	39.56	39.56	-2.10%
Mar 19, 2026	40.41	40.41	40.41	40.41	40.20	-0.32%
Mar 18, 2026	40.54	40.54	40.54	40.54	40.33	-1.05%
Mar 17, 2026	40.97	40.97	40.97	40.97	40.75	0.22%
Mar 16, 2026	40.88	40.88	40.88	40.88	40.66	0.66%
Mar 13, 2026	40.61	40.61	40.61	40.61	40.40	-0.68%
Mar 12, 2026	40.89	40.89	40.89	40.89	40.67	-0.99%
Mar 11, 2026	41.30	41.30	41.30	41.30	41.08	-0.24%
Mar 10, 2026	41.40	41.40	41.40	41.40	41.18	0.34%
Mar 9, 2026	41.26	41.26	41.26	41.26	41.04	0.32%
Mar 6, 2026	41.13	41.13	41.13	41.13	40.91	-0.65%
Mar 5, 2026	41.40	41.40	41.40	41.40	41.18	-0.84%
Mar 4, 2026	41.75	41.75	41.75	41.75	41.53	0.48%
Mar 3, 2026	41.55	41.55	41.55	41.55	41.33	-1.56%
Mar 2, 2026	42.21	42.21	42.21	42.21	41.99	-0.42%
Feb 27, 2026	42.39	42.39	42.39	42.39	42.17	0.21%
Feb 26, 2026	42.30	42.30	42.30	42.30	42.08	-0.31%
Feb 25, 2026	42.43	42.43	42.43	42.43	42.21	0.50%
Feb 24, 2026	42.22	42.22	42.22	42.22	42.00	0.26%
Feb 23, 2026	42.11	42.11	42.11	42.11	41.89	-0.24%
Feb 20, 2026	42.21	42.21	42.21	42.21	41.99	0.60%
Feb 19, 2026	41.96	41.96	41.96	41.96	41.74	0.05%
Feb 18, 2026	41.94	41.94	41.94	41.94	41.72	0.26%
Feb 17, 2026	41.83	41.83	41.83	41.83	41.61	-0.05%
Feb 13, 2026	41.85	41.85	41.85	41.85	41.63	0.14%
Feb 12, 2026	41.79	41.79	41.79	41.79	41.57	-0.71%
Feb 11, 2026	42.09	42.09	42.09	42.09	41.87	0.36%
Feb 10, 2026	41.94	41.94	41.94	41.94	41.72	0.02%
Feb 9, 2026	41.93	41.93	41.93	41.93	41.71	0.62%
Feb 6, 2026	41.67	41.67	41.67	41.67	41.45	1.49%
Feb 5, 2026	41.06	41.06	41.06	41.06	40.84	-0.89%
Feb 4, 2026	41.43	41.43	41.43	41.43	41.21	0.05%
Feb 3, 2026	41.41	41.41	41.41	41.41	41.19	-0.14%
Feb 2, 2026	41.47	41.47	41.47	41.47	41.25	0.27%
Jan 30, 2026	41.36	41.36	41.36	41.36	41.14	-0.65%
Jan 29, 2026	41.63	41.63	41.63	41.63	41.41	0.10%
Jan 28, 2026	41.59	41.59	41.59	41.59	41.37	-0.12%
Jan 27, 2026	41.64	41.64	41.64	41.64	41.42	0.77%
Jan 26, 2026	41.32	41.32	41.32	41.32	41.10	0.27%
Jan 23, 2026	41.21	41.21	41.21	41.21	40.99	0.24%
Jan 22, 2026	41.11	41.11	41.11	41.11	40.89	0.24%
Jan 21, 2026	41.01	41.01	41.01	41.01	40.79	0.71%
Jan 20, 2026	40.72	40.72	40.72	40.72	40.51	-1.00%
Jan 16, 2026	41.13	41.13	41.13	41.13	40.91	0.15%
Jan 15, 2026	41.07	41.07	41.07	41.07	40.85	0.05%
Jan 14, 2026	41.05	41.05	41.05	41.05	40.83	0.12%
Jan 13, 2026	41.00	41.00	41.00	41.00	40.78	-0.19%
Jan 12, 2026	41.08	41.08	41.08	41.08	40.86	0.39%
Jan 9, 2026	40.92	40.92	40.92	40.92	40.70	0.49%
Jan 8, 2026	40.72	40.72	40.72	40.72	40.51	-
Jan 7, 2026	40.72	40.72	40.72	40.72	40.51	-0.34%
Jan 6, 2026	40.86	40.86	40.86	40.86	40.64	0.47%
Jan 5, 2026	40.67	40.67	40.67	40.67	40.46	0.37%
Jan 2, 2026	40.52	40.52	40.52	40.52	40.31	0.40%
Dec 31, 2025	40.36	40.36	40.36	40.36	40.15	-0.27%
Dec 30, 2025	40.47	40.47	40.47	40.47	40.26	0.07%
Dec 29, 2025	40.44	40.44	40.44	40.44	40.23	-0.10%
Dec 26, 2025	40.48	40.48	40.48	40.48	40.27	0.07%
Dec 24, 2025	40.45	40.45	40.45	40.45	40.24	0.10%
Dec 23, 2025	40.41	40.41	40.41	40.41	40.20	0.57%
Dec 22, 2025	40.18	40.18	40.18	40.18	39.97	0.35%
Dec 19, 2025	40.04	40.04	40.04	40.04	39.83	-4.14%
Dec 18, 2025	41.77	41.77	41.77	41.77	39.66	0.43%
Dec 17, 2025	41.59	41.59	41.59	41.59	39.49	-0.53%
Dec 16, 2025	41.81	41.81	41.81	41.81	39.70	-0.38%
Dec 15, 2025	41.97	41.97	41.97	41.97	39.85	0.07%
Dec 12, 2025	41.94	41.94	41.94	41.94	39.82	-0.80%
Dec 11, 2025	42.28	42.28	42.28	42.28	40.15	0.28%
Dec 10, 2025	42.16	42.16	42.16	42.16	40.03	0.48%
Dec 9, 2025	41.96	41.96	41.96	41.96	39.84	-0.19%
Dec 8, 2025	42.04	42.04	42.04	42.04	39.92	-0.10%
Dec 5, 2025	42.08	42.08	42.08	42.08	39.96	-0.17%
Dec 4, 2025	42.15	42.15	42.15	42.15	40.02	0.14%
Dec 3, 2025	42.09	42.09	42.09	42.09	39.97	0.24%