RGP Stock Prices

Data as of Oct 28, 2026

Last

2.72

Change

+0.09

Open

2.67

Previous

2.63

High

2.74

Low

2.62

Bid

-

Ask

-

Volume

177,160

Trades

-

Dividend

0.50

Yield

6.65%

Ex-Div

Feb 4, 2015

Impl Vol

0.000

Hist Vol

0.542

Opt Volume

0

Open Int

2,326

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
Oct 28, 2026	2.67	2.74	2.62	2.72	+0.09	177,160	0	0.000	0.542
Oct 27, 2026	2.65	2.70	2.63	2.63	-0.03	193,006	0	0.000	0.542
Oct 26, 2026	2.68	2.72	2.64	2.66	-0.03	213,997	12	0.000	0.543
Oct 23, 2026	2.55	2.72	2.55	2.69	+0.14	294,807	3	0.000	0.544
Oct 22, 2026	2.43	2.60	2.43	2.55	+0.12	417,080	0	0.000	0.541
Oct 21, 2026	2.46	2.47	2.33	2.43	-0.03	567,796	50	0.000	0.539
Oct 20, 2026	2.53	2.57	2.45	2.46	-0.08	578,773	3	0.764	0.539
Oct 19, 2026	2.55	2.62	2.53	2.54	-0.01	465,504	0	0.000	0.538
Oct 16, 2026	2.73	2.75	2.55	2.55	-0.17	338,633	24	0.559	0.540
Oct 15, 2026	2.71	2.78	2.70	2.72	-0.01	429,970	7	0.000	0.538
Oct 14, 2026	2.71	2.78	2.69	2.73	+0.00	435,198	32	0.000	0.540
Oct 13, 2026	2.79	2.87	2.68	2.73	-0.08	461,794	59	0.000	0.540
Oct 12, 2026	2.83	2.91	2.71	2.81	-0.02	1,043,222	149	1.179	0.542
Oct 9, 2026	2.94	2.99	2.79	2.83	-0.16	882,265	234	0.853	0.544
Oct 8, 2026	3.06	3.34	2.88	2.99	-0.75	1,700,984	207	0.967	0.543
Oct 7, 2026	3.69	3.84	3.62	3.74	+0.05	726,457	269	1.373	0.494
Oct 6, 2026	3.76	3.84	3.68	3.69	-0.05	297,017	1	1.367	0.494
Oct 5, 2026	3.89	3.92	3.73	3.74	-0.15	279,112	0	0.000	0.494
Oct 2, 2026	3.86	3.95	3.80	3.89	+0.00	249,132	1	0.565	0.493
Oct 1, 2026	3.77	3.92	3.76	3.83	+0.07	325,814	0	0.000	0.493
Sep 30, 2026	3.79	3.86	3.75	3.76	-0.01	360,557	2	1.366	0.493
Sep 29, 2026	3.74	3.85	3.72	3.77	+0.01	349,178	0	0.000	0.493
Sep 28, 2026	3.76	3.84	3.69	3.76	-0.03	360,830	0	0.000	0.493
Sep 25, 2026	3.75	3.85	3.72	3.79	+0.04	199,757	1	0.709	0.493
Sep 24, 2026	3.89	3.93	3.66	3.75	-0.14	748,113	0	0.000	0.493
Sep 23, 2026	3.96	3.96	3.82	3.89	-0.09	310,136	60	0.536	0.492
Sep 22, 2026	3.98	4.02	3.92	3.99	+0.01	205,606	0	0.000	0.494
Sep 21, 2026	3.99	4.01	3.93	3.97	+0.01	224,249	1	0.531	0.494
Sep 18, 2026	3.94	4.02	3.94	3.96	-0.01	681,649	2	0.000	0.495
Sep 17, 2026	4.08	4.08	3.93	3.97	-0.06	485,226	0	0.000	0.496
Sep 16, 2026	4.17	4.19	3.97	4.03	-0.14	357,479	0	0.000	0.496
Sep 15, 2026	4.19	4.22	4.13	4.17	-0.06	211,400	1	0.000	0.495
Sep 14, 2026	3.97	4.24	3.94	4.23	+0.27	277,833	43	0.502	0.495
Sep 11, 2026	3.95	4.09	3.91	3.97	+0.07	581,399	100	1.174	0.491
Sep 10, 2026	3.88	3.92	3.80	3.89	+0.02	334,211	12	1.506	0.491
Sep 9, 2026	4.02	4.05	3.87	3.87	-0.16	257,394	3	0.731	0.491
Sep 8, 2026	4.01	4.05	3.93	4.03	+0.00	278,972	0	0.000	0.490
Sep 4, 2026	4.18	4.22	4.02	4.04	-0.21	253,954	0	0.000	0.490
Sep 3, 2026	4.42	4.46	4.19	4.24	-0.22	246,059	0	0.000	0.488
Sep 2, 2026	4.15	4.52	4.14	4.46	+0.32	382,649	78	0.540	0.485
Sep 1, 2026	4.18	4.24	4.11	4.14	-0.05	315,612	2	0.952	0.479
Aug 31, 2026	4.26	4.32	4.19	4.19	-0.06	263,634	1	0.000	0.480
Aug 28, 2026	4.27	4.32	4.24	4.25	-0.01	288,719	51	0.528	0.480
Aug 27, 2026	4.20	4.27	4.20	4.26	+0.06	279,139	0	0.000	0.480
Aug 26, 2026	4.25	4.29	4.16	4.20	-0.06	243,766	2	0.564	0.481
Aug 25, 2026	4.28	4.32	4.23	4.26	-0.02	212,158	2	1.086	0.481
Aug 24, 2026	4.34	4.37	4.27	4.28	-0.06	128,709	58	0.506	0.482
Aug 21, 2026	4.38	4.49	4.33	4.34	-0.02	218,000	4	0.464	0.486
Aug 20, 2026	4.38	4.47	4.36	4.36	-0.06	314,949	0	0.000	0.486
Aug 19, 2026	4.28	4.46	4.28	4.42	+0.14	212,804	0	0.000	0.486
Aug 18, 2026	4.22	4.34	4.22	4.28	+0.07	235,445	0	0.000	0.485
Aug 17, 2026	4.23	4.28	4.16	4.21	-0.01	195,789	10	0.000	0.485
Aug 14, 2026	4.23	4.27	4.19	4.23	+0.00	169,974	1	1.628	0.486
Aug 13, 2026	4.21	4.35	4.18	4.22	+0.05	424,417	4	1.929	0.488
Aug 12, 2026	4.20	4.35	4.12	4.17	-0.01	364,599	3	3.042	0.494
Aug 11, 2026	4.22	4.30	4.17	4.18	-0.02	222,681	1	3.060	0.495
Aug 10, 2026	4.18	4.31	4.18	4.20	+0.00	256,722	0	0.000	0.495
Aug 7, 2026	4.22	4.31	4.18	4.20	+0.00	202,826	0	0.000	0.496
Aug 6, 2026	4.42	4.46	4.18	4.20	-0.25	355,107	0	0.000	0.496
Aug 5, 2026	4.61	4.61	4.37	4.45	-0.14	439,554	0	0.000	0.492
Aug 4, 2026	4.44	4.60	4.44	4.59	+0.14	485,661	420	0.616	0.491
Aug 3, 2026	4.39	4.57	4.38	4.45	+0.08	425,721	7	0.712	0.491
Jul 31, 2026	4.23	4.42	4.14	4.37	+0.10	483,164	32	0.705	0.494
Jul 30, 2026	4.05	4.29	4.03	4.27	+0.20	497,694	1	0.513	0.494
Jul 29, 2026	3.93	4.09	3.93	4.07	+0.11	341,913	20	0.994	0.492
Jul 28, 2026	3.88	4.00	3.82	3.96	+0.08	443,520	16	0.762	0.491

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Feb 4, 2015	Feb 13, 2015	0.50	2.01	6.65%
Nov 5, 2014	Nov 4, 2014	0.49	1.96	6.65%
Aug 5, 2014	Aug 14, 2014	0.49	1.96	6.57%
May 6, 2014	May 15, 2014	0.48	1.92	6.73%
Feb 5, 2014	Feb 14, 2014	0.48	1.90	7.23%
Oct 31, 2013	Nov 14, 2013	0.47	1.88	7.34%
Aug 1, 2013	Aug 14, 2013	0.47	1.86	6.71%
May 2, 2013	May 13, 2013	0.46	1.84	7.10%
Feb 5, 2013	Feb 14, 2013	0.46	1.84	7.50%
Nov 2, 2012	Nov 14, 2012	0.46	1.84	8.00%
Aug 2, 2012	Aug 14, 2012	0.46	1.84	7.80%
May 3, 2012	May 14, 2012	0.46	1.84	7.20%

Split History

Split Date	Factor	Announced
No splits on record.