# Price History for RGC

> End-of-day price history, dividends, and splits for RGC.

Data as of Nov 13, 2026 (end of day).

## RGC quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 13, 2026 to Nov 13, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-13 and 2026-11-13). Example: `/quotes/stock-prices/RGC.md?from=2023-11-13&to=2026-11-13`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for RGC

- [Quote](https://www.optionistics.com/quotes/stock-quotes/RGC.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/RGC.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/RGC.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=RGC)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/RGC.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/RGC.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/RGC.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/RGC.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt