RQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.37	12.50	12.37	12.45	12.45	0.32%	628,174
Jun 25, 2026	12.55	12.59	12.33	12.41	12.41	-1.43%	775,421
Jun 24, 2026	12.44	12.59	12.29	12.59	12.59	1.94%	912,687
Jun 23, 2026	12.28	12.36	12.25	12.35	12.35	0.49%	835,402
Jun 22, 2026	12.30	12.31	12.14	12.29	12.29	0.16%	667,054
Jun 18, 2026	12.37	12.50	12.25	12.27	12.27	-1.37%	1,427,036
Jun 17, 2026	12.73	12.87	12.40	12.44	12.44	-2.66%	1,627,603
Jun 16, 2026	12.82	12.92	12.75	12.78	12.78	-0.31%	942,329
Jun 15, 2026	13.08	13.14	12.82	12.82	12.82	-1.23%	1,475,321
Jun 12, 2026	12.80	13.02	12.78	12.98	12.98	1.25%	1,208,861
Jun 11, 2026	12.90	12.95	12.77	12.82	12.82	-0.16%	1,428,062
Jun 10, 2026	12.75	13.02	12.74	12.84	12.84	0.86%	1,503,191
Jun 9, 2026	12.81	12.94	12.73	12.73	12.73	-3.27%	2,945,140
Jun 8, 2026	13.50	13.50	13.25	13.25	13.16	-2.07%	338,131
Jun 5, 2026	13.29	13.53	13.28	13.53	13.44	1.58%	349,012
Jun 4, 2026	13.19	13.34	13.14	13.32	13.23	1.60%	310,396
Jun 3, 2026	13.12	13.24	13.07	13.11	13.02	-	371,379
Jun 2, 2026	13.06	13.15	13.00	13.11	13.02	0.31%	434,687
Jun 1, 2026	13.30	13.38	13.07	13.07	12.98	-2.02%	421,675
May 29, 2026	13.46	13.46	13.21	13.34	13.25	-0.30%	437,114
May 28, 2026	13.37	13.44	13.29	13.38	13.29	0.60%	342,303
May 27, 2026	13.37	13.50	13.30	13.30	13.21	-0.52%	202,685
May 26, 2026	13.35	13.48	13.27	13.37	13.28	0.38%	355,534
May 22, 2026	13.42	13.44	13.26	13.32	13.23	-	185,988
May 21, 2026	13.26	13.35	13.16	13.32	13.23	0.30%	219,205
May 20, 2026	13.12	13.31	13.12	13.28	13.19	1.68%	302,611
May 19, 2026	12.98	13.21	12.90	13.06	12.97	0.15%	231,177
May 18, 2026	12.90	13.14	12.90	13.04	12.95	0.85%	256,550
May 15, 2026	13.11	13.14	12.89	12.93	12.84	-2.12%	382,123
May 14, 2026	13.26	13.36	13.18	13.21	13.12	-0.08%	244,943
May 13, 2026	13.31	13.32	13.16	13.22	13.13	-0.75%	278,869
May 12, 2026	13.33	13.41	13.26	13.32	13.23	-0.08%	236,259
May 11, 2026	13.46	13.55	13.40	13.42	13.24	-0.07%	277,440
May 8, 2026	13.40	13.57	13.38	13.43	13.25	0.30%	415,752
May 7, 2026	13.44	13.50	13.30	13.39	13.21	-0.22%	184,155
May 6, 2026	13.33	13.50	13.33	13.42	13.24	0.98%	270,772
May 5, 2026	13.23	13.34	13.20	13.29	13.11	0.61%	254,856
May 4, 2026	13.41	13.44	13.19	13.21	13.03	-1.49%	379,958
May 1, 2026	13.40	13.48	13.34	13.41	13.23	0.15%	335,975
Apr 30, 2026	13.14	13.39	13.07	13.39	13.21	1.98%	413,216
Apr 29, 2026	13.07	13.17	13.03	13.13	12.95	0.31%	274,280
Apr 28, 2026	13.00	13.11	12.93	13.09	12.91	0.85%	187,315
Apr 27, 2026	13.00	13.06	12.97	12.98	12.81	-0.54%	268,961
Apr 24, 2026	13.03	13.13	13.01	13.05	12.87	0.15%	196,515
Apr 23, 2026	12.94	13.04	12.86	13.03	12.85	1.01%	277,007
Apr 22, 2026	13.13	13.22	12.85	12.90	12.73	-1.45%	290,380
Apr 21, 2026	13.33	13.33	13.05	13.09	12.91	-1.73%	299,027
Apr 20, 2026	13.27	13.34	13.22	13.32	13.14	-0.15%	320,431
Apr 17, 2026	13.15	13.34	13.15	13.34	13.16	1.91%	325,934
Apr 16, 2026	12.97	13.09	12.95	13.09	12.91	1.39%	368,719
Apr 15, 2026	12.94	12.94	12.85	12.91	12.74	0.08%	228,885
Apr 14, 2026	12.74	12.94	12.74	12.90	12.73	1.10%	332,045
Apr 13, 2026	12.85	12.87	12.71	12.85	12.59	-0.23%	404,646
Apr 10, 2026	12.88	12.95	12.84	12.88	12.62	0.31%	299,951
Apr 9, 2026	12.60	12.93	12.60	12.84	12.58	1.58%	248,992
Apr 8, 2026	12.66	12.73	12.62	12.64	12.38	1.77%	301,257
Apr 7, 2026	12.47	12.50	12.35	12.42	12.17	-0.24%	219,736
Apr 6, 2026	12.38	12.47	12.32	12.45	12.20	0.97%	346,282
Apr 2, 2026	12.10	12.37	12.06	12.33	12.08	1.15%	228,761
Apr 1, 2026	12.12	12.24	12.10	12.19	11.94	1.16%	318,216
Mar 31, 2026	12.01	12.20	11.90	12.05	11.80	1.52%	760,188
Mar 30, 2026	11.77	11.98	11.77	11.87	11.63	1.45%	353,003
Mar 27, 2026	11.85	11.90	11.69	11.70	11.46	-1.35%	365,861
Mar 26, 2026	11.90	12.04	11.85	11.86	11.62	-0.59%	285,812
Mar 25, 2026	12.00	12.00	11.86	11.93	11.69	0.34%	308,246
Mar 24, 2026	11.91	12.06	11.86	11.89	11.65	-0.92%	291,943
Mar 23, 2026	12.12	12.20	12.00	12.00	11.76	-0.25%	325,445
Mar 20, 2026	12.49	12.49	11.94	12.03	11.79	-3.45%	476,061
Mar 19, 2026	12.40	12.49	12.33	12.46	12.21	-0.32%	298,318
Mar 18, 2026	12.60	12.68	12.50	12.50	12.25	-1.50%	157,773
Mar 17, 2026	12.65	12.78	12.65	12.69	12.43	0.63%	286,811
Mar 16, 2026	12.58	12.69	12.56	12.61	12.35	1.37%	256,855
Mar 13, 2026	12.48	12.62	12.44	12.44	12.19	-	251,179
Mar 12, 2026	12.41	12.51	12.35	12.44	12.19	-0.24%	235,671
Mar 11, 2026	12.63	12.66	12.46	12.47	12.22	-1.42%	329,683
Mar 10, 2026	12.71	12.82	12.63	12.65	12.39	-0.55%	391,716
Mar 9, 2026	12.86	12.86	12.46	12.81	12.46	-0.77%	711,345
Mar 6, 2026	12.90	13.01	12.88	12.91	12.56	-1.60%	361,338
Mar 5, 2026	13.23	13.23	13.05	13.12	12.76	-1.39%	346,628
Mar 4, 2026	13.25	13.32	13.08	13.31	12.94	0.64%	351,548
Mar 3, 2026	13.20	13.32	12.97	13.22	12.86	-0.97%	625,316
Mar 2, 2026	13.20	13.38	13.17	13.35	12.99	0.30%	468,656
Feb 27, 2026	13.21	13.35	13.15	13.31	12.95	0.83%	490,257
Feb 26, 2026	13.07	13.21	13.06	13.20	12.84	1.62%	415,857
Feb 25, 2026	13.11	13.12	12.99	12.99	12.64	-0.92%	337,885
Feb 24, 2026	13.10	13.13	13.00	13.11	12.75	0.54%	356,864
Feb 23, 2026	13.06	13.16	13.03	13.04	12.68	-0.08%	370,908
Feb 20, 2026	12.97	13.08	12.90	13.05	12.69	0.46%	349,782
Feb 19, 2026	13.10	13.12	12.87	12.99	12.64	-0.92%	578,800
Feb 18, 2026	13.33	13.33	13.10	13.11	12.75	-1.65%	588,946
Feb 17, 2026	13.21	13.39	13.16	13.33	12.97	0.91%	505,723
Feb 13, 2026	13.00	13.23	12.98	13.21	12.85	2.01%	493,226
Feb 12, 2026	12.90	13.05	12.89	12.95	12.60	0.62%	855,979
Feb 11, 2026	12.83	12.92	12.80	12.87	12.52	0.16%	622,768
Feb 10, 2026	12.68	12.90	12.66	12.85	12.50	1.26%	588,420
Feb 9, 2026	12.61	12.80	12.54	12.78	12.34	1.19%	671,660
Feb 6, 2026	12.48	12.63	12.46	12.63	12.20	2.02%	721,085
Feb 5, 2026	12.45	12.55	12.36	12.38	11.96	-0.72%	389,975
Feb 4, 2026	12.27	12.54	12.25	12.47	12.04	1.96%	591,701
Feb 3, 2026	12.18	12.29	12.13	12.23	11.81	0.08%	622,325