Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	RGC	5.35	5.35	5.35	5.35	-0.30	393	15	3.86	7.25
2024-04-25	Q	RGC	5.00	5.35	5.00	5.35	0.35	1,147	16	5.17	28.00
2024-04-24	Q	RGC	5.12	5.63	5.10	5.10	-0.30	2,609	35	5.00	6.50
2024-04-23	Q	RGC	6.35	8.60	5.05	5.70	-0.67	27,232	314	2.50	6.45
2024-04-22	Q	RGC	6.00	6.44	5.651	6.44	0.18	3,131	65	4.00	48.00
2024-04-19	Q	RGC	5.21	5.55	5.1501	5.55	0.33	1,338	37	3.38	6.50
2024-04-18	Q	RGC	4.63	6.1499	4.5553	5.22	0.84	11,218	116	4.07	6.50
2024-04-17	Q	RGC	3.48	4.80	3.48	4.7375	1.2575	8,531	98	3.72	25.00
2024-04-16	Q	RGC	3.71	3.71	3.71	3.71	0.06	239	14	3.48	10.00
2024-04-15	Q	RGC	3.85	4.0494	3.70	3.71	-0.14	2,786	55	3.65	6.50
2024-04-12	Q	RGC	3.55	4.17	3.54	3.81	0.03	1,411	17	3.85	4.09
2024-04-11	Q	RGC	3.55	3.80	3.55	3.80	-0.01	462	18	3.50	3.81
2024-04-10	Q	RGC	3.81	3.81	3.67	3.67	-0.14	1,442	26	3.56	3.81
2024-04-09	Q	RGC	3.62	3.88	3.55	3.79	-0.0476	13,798	18	3.50	3.79
2024-04-08	Q	RGC	3.8999	3.8999	3.8999	3.8999	0.0499	255	14	3.54	4.09
2024-04-05	Q	RGC	3.90	3.90	3.70	3.8999	0.1999	2,102	25	3.50	3.90
2024-04-04	Q	RGC	3.9999	3.9999	3.54	3.72	-0.28	7,149	33	3.70	4.95
2024-04-03	Q	RGC	4.25	4.25	3.60	3.865	-0.135	2,866	27	3.02	4.95
2024-04-02	Q	RGC	4.19	4.39	3.92	4.00	-0.04	4,164	56	3.92	6.50
2024-04-01	Q	RGC	3.82	4.1998	3.82	3.90	-1.00	4,738	59	3.56	4.29
2024-03-29	Q	RGC	3.62	4.9954	3.167	4.50	1.10	0	0	4.02	4.72
2024-03-28	Q	RGC	3.62	4.9954	3.167	4.50	1.10	56,281	283	4.02	4.72
2024-03-27	Q	RGC	3.76	3.76	3.47	3.47	0.39	776	24	3.17	4.20
2024-03-26	Q	RGC	4.48	4.48	3.16	3.45	-0.34	10,248	81	3.17	4.28
2024-03-25	Q	RGC	3.50	3.81	3.3601	3.70	0.20	4,828	65	2.36	4.05
2024-03-22	Q	RGC	3.69	3.69	3.50	3.50	-0.01	1,156	26	3.36	5.80
2024-03-21	Q	RGC	4.1099	4.1099	3.84	3.84	0.1118	2,312	28	3.66	4.09
2024-03-20	Q	RGC	4.14	4.14	3.99	3.99	0.09	1,556	16	3.26	4.60
2024-03-19	Q	RGC	4.07	4.2002	3.6471	4.05	-0.5198	9,736	64	3.64	4.60
2024-03-18	Q	RGC	4.56	4.56	4.50	4.50	-0.43	1,722	29	4.35	5.60
2024-03-15	Q	RGC	4.62	4.65	4.50	4.625	-0.205	2,585	35	2.00	5.30
2024-03-14	Q	RGC	5.26	5.355	4.8225	4.89	-1.2575	6,741	69	4.60	4.98
2024-03-13	Q	RGC	5.60	6.63	5.5001	5.61	-0.35	32,204	375	5.62	7.05
2024-03-12	Q	RGC	4.50	4.50	4.50	4.50	-1.08	249	27	4.50	6.29
2024-03-11	Q	RGC	4.50	4.50	4.50	4.50	-0.25	219	23	5.01	8.00
2024-03-08	Q	RGC	4.65	4.65	4.50	4.50	-0.25	922	44	4.20	5.48
2024-03-07	Q	RGC	5.04	5.04	4.98	4.98	-0.13	5,449	57	4.47	6.01
2024-03-06	Q	RGC	5.77	5.77	5.77	5.77	0.5199	291	20	1.00	8.80
2024-03-05	Q	RGC	6.00	6.199	5.21	5.77	0.1199	4,784	70	1.00	8.88
2024-03-04	Q	RGC	6.40	6.40	6.00	6.00	-0.52	660	25	2.41	6.54
2024-03-01	Q	RGC	6.54	6.54	6.54	6.54	-0.21	1,394	28	5.98	10.62
2024-02-29	Q	RGC	7.28	7.57	6.7501	6.7501	-0.7399	1,323	22	6.11	7.28
2024-02-28	Q	RGC	7.50	7.50	7.06	7.06	-0.21	781	11	6.20	11.48
2024-02-27	Q	RGC	6.87	7.38	6.86	7.27	0.12	748	17	1.00	11.44
2024-02-26	Q	RGC	6.86	7.38	6.395	7.15	0.35	4,217	53	5.00	11.10
2024-02-23	Q	RGC	7.57	7.57	7.57	7.57	0.72	15	8	6.11	10.96
2024-02-22	Q	RGC	7.57	7.57	7.57	7.57	0.36	154	4	6.11	11.53
2024-02-21	Q	RGC	7.79	7.79	7.79	7.79	-0.1921	69	3	7.00	12.64
2024-02-20	Q	RGC	7.7979	7.7979	7.79	7.79	-0.1421	402	11	5.00	12.64
2024-02-19	Q	RGC	7.87	8.25	7.77	8.00	0.10	0	0	6.11	12.44
2024-02-16	Q	RGC	7.87	8.25	7.77	8.00	0.10	3,658	19	6.11	12.44
2024-02-15	Q	RGC	7.75	7.75	7.50	7.50	0.10	720	14	2.50	12.00
2024-02-14	Q	RGC	7.46	7.46	7.46	7.46		27	12	6.11	11.24
2024-02-13	Q	RGC	7.03	7.46	7.03	7.46	-0.75	296	5	5.00	11.84
2024-02-12	Q	RGC	7.50	7.50	7.50	7.50	-0.135	957	37	6.11	7.50
2024-02-09	Q	RGC	7.00	7.426	7.00	7.426	-0.10	499	12	6.95	11.35
2024-02-08	Q	RGC	7.81	7.81	7.81	7.81	-0.18	92	10	1.00	12.40
2024-02-07	Q	RGC	7.97	8.40	7.79	7.81	-0.54	2,698	21	6.37	13.20
2024-02-06	Q	RGC	7.92	7.92	7.92	7.92	0.69	321	15	1.00	11.56
2024-02-05	Q	RGC	8.01	8.01	8.01	8.01	1.38	126	12	2.92	11.68
2024-02-02	Q	RGC	7.90	7.90	7.90	7.90	0.57	23	7	7.45	12.65
2024-02-01	Q	RGC	7.90	7.90	7.90	7.90	0.45	168	10	3.22	12.84
2024-01-31	Q	RGC	8.55	8.55	7.91	7.91	0.33	1,462	50	6.57	13.18
2024-01-30	Q	RGC	8.10	9.50	8.00	8.10	0.21	2,788	79	3.22	13.22
2024-01-29	Q	RGC	8.15	8.15	8.15	8.15		432	12	6.57	9.00