RGC Stock Prices

Data as of Nov 13, 2026

Last

4.94

Change

-0.18

Open

5.08

Previous

5.13

High

5.08

Low

4.71

Bid

-

Ask

-

Volume

118,821

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

0.0%

Hist Vol

136.6%

Opt Volume

21

Open Int

4,318

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 13, 2026	5.08	5.08	4.71	4.94	-0.18	118,821	21	0.000	1.366
Nov 12, 2026	5.37	5.37	5.01	5.13	-0.29	163,689	23	0.000	1.367
Nov 11, 2026	5.38	5.62	5.30	5.41	+0.18	72,366	82	0.000	1.367
Nov 10, 2026	5.64	5.69	5.06	5.23	-0.39	142,029	96	1.535	1.367
Nov 9, 2026	5.36	5.73	5.19	5.63	+0.36	190,179	64	1.593	1.367
Nov 6, 2026	5.36	5.48	5.10	5.27	+0.00	207,060	810	1.695	1.365
Nov 5, 2026	5.45	5.60	5.05	5.27	-0.15	179,905	24	1.511	1.365
Nov 4, 2026	6.26	6.51	5.31	5.42	-0.73	273,748	115	1.109	1.365
Nov 3, 2026	6.31	6.77	6.11	6.15	-0.14	93,795	43	1.590	1.359
Nov 2, 2026	6.83	6.97	6.21	6.29	-0.42	75,262	18	1.829	1.375
Oct 30, 2026	6.89	7.05	6.53	6.71	-0.15	147,228	32	0.000	1.374
Oct 29, 2026	7.15	7.25	6.72	6.86	-0.41	176,241	279	1.610	1.374
Oct 28, 2026	7.61	7.89	7.06	7.27	-0.19	170,546	203	1.788	1.373
Oct 27, 2026	6.70	7.50	6.68	7.46	+0.70	255,105	130	1.538	1.373
Oct 26, 2026	7.76	7.76	6.50	6.76	-0.91	448,541	288	1.674	1.370
Oct 23, 2026	9.82	9.82	7.55	7.67	-2.14	473,626	232	1.701	1.364
Oct 22, 2026	10.56	10.79	9.72	9.81	-0.99	270,599	288	1.266	1.341
Oct 21, 2026	10.43	11.02	10.42	10.80	+0.35	243,932	155	1.182	1.338
Oct 20, 2026	9.94	10.95	9.20	10.45	+0.40	385,906	849	1.260	1.339
Oct 19, 2026	9.32	11.31	9.06	10.05	+0.46	831,310	1,237	1.511	1.338
Oct 16, 2026	10.31	10.33	8.83	9.59	+0.07	680,274	1,167	1.395	1.338
Oct 15, 2026	7.98	11.12	7.72	9.52	+1.41	1,897,512	4,584	1.465	1.339
Oct 14, 2026	8.20	9.47	7.82	8.11	-0.08	656,204	807	1.319	1.334
Oct 13, 2026	7.16	8.65	7.09	8.19	+1.06	555,073	2,018	1.504	1.335
Oct 12, 2026	7.23	7.40	6.82	7.13	-0.22	129,725	144	1.961	1.329
Oct 9, 2026	7.73	7.75	7.28	7.35	-0.28	117,822	26	1.617	1.332
Oct 8, 2026	7.06	7.96	7.06	7.63	+0.52	222,918	341	1.306	1.333
Oct 7, 2026	7.35	7.35	7.01	7.11	-0.24	109,629	37	1.342	1.331
Oct 6, 2026	7.22	7.92	6.85	7.35	+0.11	299,820	310	1.343	1.340
Oct 5, 2026	6.72	7.40	6.46	7.24	+0.42	306,720	51	1.551	1.339
Oct 2, 2026	6.37	7.39	6.22	6.82	+0.00	422,058	388	1.271	1.339
Oct 1, 2026	6.30	6.43	6.12	6.33	+0.11	67,430	160	1.362	1.337
Sep 30, 2026	6.24	6.25	6.14	6.22	+0.02	56,085	4	1.275	1.337
Sep 29, 2026	6.11	6.30	6.07	6.20	+0.00	53,046	10	1.309	1.338
Sep 28, 2026	6.15	6.30	6.05	6.20	+0.03	75,693	4	1.640	1.341
Sep 25, 2026	6.25	6.25	6.06	6.17	+0.00	49,532	33	1.456	1.341
Sep 24, 2026	6.08	6.26	5.91	6.17	+0.19	90,922	9	1.372	1.341
Sep 23, 2026	6.14	6.16	5.92	5.98	-0.25	134,059	782	1.333	1.341
Sep 22, 2026	5.90	6.40	5.86	6.23	+0.31	126,215	83	1.395	1.341
Sep 21, 2026	5.74	6.05	5.66	5.92	+0.13	112,826	116	1.313	1.340
Sep 18, 2026	6.00	6.10	5.75	5.79	-0.17	92,342	46	1.317	1.341
Sep 17, 2026	5.75	5.98	5.60	5.96	+0.28	72,417	65	1.474	1.341
Sep 16, 2026	5.62	5.73	5.48	5.68	+0.08	127,965	31	1.328	1.343
Sep 15, 2026	5.77	5.77	5.49	5.60	-0.14	71,723	4	1.376	1.342
Sep 14, 2026	5.63	5.84	5.63	5.74	+0.13	72,236	7	1.781	1.342
Sep 11, 2026	5.84	5.84	5.55	5.62	-0.02	101,193	18	1.527	1.345
Sep 10, 2026	5.95	6.20	5.56	5.64	-0.21	202,978	12	1.539	1.345
Sep 9, 2026	6.72	6.74	5.72	5.85	-0.97	289,644	26	1.668	1.345
Sep 8, 2026	6.91	7.14	6.42	6.82	+0.00	315,456	108	1.361	1.336
Sep 4, 2026	6.43	7.65	6.35	6.89	+0.41	654,802	332	1.839	1.334
Sep 3, 2026	6.32	6.90	5.93	6.48	+0.17	414,431	143	1.354	1.334
Sep 2, 2026	5.44	6.60	5.44	6.31	+0.81	368,471	203	1.263	1.336
Sep 1, 2026	5.38	5.51	5.18	5.50	-0.01	102,047	9	1.591	1.329
Aug 31, 2026	5.50	5.54	5.43	5.51	+0.01	39,552	161	0.000	1.332
Aug 28, 2026	5.50	5.70	5.44	5.50	-0.02	73,090	16	1.412	1.334
Aug 27, 2026	5.52	5.63	5.43	5.52	+0.02	73,399	69	1.418	1.336
Aug 26, 2026	5.53	5.58	5.40	5.50	-0.04	61,112	43	1.733	1.337
Aug 25, 2026	5.39	5.55	5.17	5.54	+0.25	79,008	17	1.319	1.341
Aug 24, 2026	5.30	5.35	5.16	5.29	-0.01	149,968	29	1.474	1.341
Aug 21, 2026	5.44	5.50	5.22	5.30	-0.14	153,160	243	1.582	1.341
Aug 20, 2026	5.76	6.06	5.37	5.44	-0.37	140,204	98	1.286	1.341
Aug 19, 2026	5.42	6.14	5.42	5.81	+0.35	250,591	33	1.756	1.339
Aug 18, 2026	5.32	5.54	5.22	5.46	+0.11	87,426	10	1.513	1.339
Aug 17, 2026	5.40	5.55	5.10	5.35	-0.10	184,079	23	2.660	1.339
Aug 14, 2026	5.24	5.55	5.10	5.45	+0.21	131,861	223	1.495	1.339
Aug 13, 2026	5.08	5.37	5.06	5.24	+0.18	165,897	27	0.000	1.340

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.