RGTZ Stock Prices

Data as of Oct 28, 2026

Last

21.60

Change

+0.16

Open

21.15

Previous

21.44

High

22.47

Low

21.01

Bid

-

Ask

-

Volume

79,655

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

2.648

Opt Volume

0

Open Int

287

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	21.15	22.47	21.01	21.60	+0.16	79,655	0	0.000	2.648
Oct 27, 2026	24.76	24.97	21.31	21.44	-4.58	137,100	9	0.000	2.652
Oct 26, 2026	26.46	27.42	25.10	26.02	+0.32	69,371	15	0.000	2.646
Oct 23, 2026	26.65	27.17	25.23	25.71	-0.23	104,892	14	1.633	2.646
Oct 22, 2026	25.85	26.50	23.83	25.93	+2.22	195,438	19	0.000	2.656
Oct 21, 2026	24.50	25.07	23.17	23.71	-1.80	115,682	5	0.000	2.661
Oct 20, 2026	26.41	26.70	24.10	25.51	+0.14	105,171	19	1.391	2.664
Oct 19, 2026	22.40	25.80	22.19	25.37	+0.40	95,992	19	0.000	2.667
Oct 16, 2026	23.55	24.99	22.10	24.97	+2.71	150,971	18	1.282	2.667
Oct 15, 2026	28.37	28.82	22.00	22.26	-4.08	242,750	18	0.000	2.677
Oct 14, 2026	23.82	26.72	23.82	26.34	+3.74	440,881	34	1.326	2.677
Oct 13, 2026	21.84	22.73	21.67	22.60	+1.48	155,254	89	1.205	2.673
Oct 12, 2026	19.79	21.18	19.60	21.12	+2.13	144,230	32	0.000	2.763
Oct 9, 2026	19.07	19.60	18.65	18.99	+0.18	111,503	5	1.134	2.764
Oct 8, 2026	18.00	19.72	17.81	18.80	+1.16	272,487	3	1.231	2.764
Oct 7, 2026	17.34	17.99	17.14	17.64	+1.16	481,603	118	1.365	2.769
Oct 6, 2026	16.13	16.86	15.20	16.48	-0.06	207,260	1	0.000	2.774
Oct 5, 2026	16.44	17.24	16.41	16.54	+0.19	211,408	10	1.476	2.779
Oct 2, 2026	14.68	16.50	14.67	16.35	+0.00	323,523	9	1.254	2.785
Oct 1, 2026	15.31	15.87	14.96	15.71	+0.26	461,812	3	1.237	2.785
Sep 30, 2026	15.21	15.50	13.90	15.45	-0.01	737,497	5	1.238	2.791
Sep 29, 2026	14.25	15.46	14.25	15.46	+0.44	342,402	43	1.140	2.797
Sep 28, 2026	14.21	15.15	13.87	15.02	+1.03	518,014	5	1.218	2.803
Sep 25, 2026	14.25	14.37	12.85	13.99	-0.29	555,427	8	1.703	2.807
Sep 24, 2026	15.83	15.88	14.10	14.28	-0.87	617,369	1	1.168	2.813
Sep 23, 2026	12.42	15.23	12.30	15.15	+0.83	611,345	12	1.266	2.819
Sep 22, 2026	14.39	15.05	14.31	14.32	+0.01	310,076	4	1.491	2.824
Sep 21, 2026	14.75	15.16	14.30	14.31	-1.50	411,851	85	1.461	2.830
Sep 18, 2026	14.90	17.18	14.90	15.81	+0.32	394,226	34	1.297	2.834
Sep 17, 2026	17.09	17.17	15.11	15.49	-2.91	705,135	56	1.339	2.841
Sep 16, 2026	17.52	19.35	17.25	18.40	+0.58	351,953	151	1.321	2.841
Sep 15, 2026	17.68	18.01	16.85	17.82	+0.44	230,473	6	1.323	2.847
Sep 14, 2026	19.00	19.00	16.74	17.38	-0.02	301,535	7	1.480	2.853
Sep 11, 2026	17.47	17.86	16.21	17.40	-0.30	224,630	100	1.379	2.860
Sep 10, 2026	18.59	18.59	17.09	17.70	+14.18	403,232	0	0.000	2.866
Sep 9, 2026	3.36	3.56	3.24	3.52	+0.24	4,446,879	13	1.484	2.301
Sep 8, 2026	3.03	3.50	2.71	3.28	+0.00	6,332,244	192	1.264	2.304
Sep 4, 2026	3.58	3.67	3.47	3.58	-0.01	2,707,669	30	1.184	2.309
Sep 3, 2026	3.77	3.77	3.53	3.59	-0.18	3,859,906	5	1.717	2.314
Sep 2, 2026	3.81	3.90	3.68	3.77	+0.06	4,186,538	19	1.387	2.319
Sep 1, 2026	3.70	3.80	3.59	3.71	+0.29	1,818,869	158	1.583	2.324
Aug 31, 2026	3.50	3.52	3.33	3.42	-0.03	1,435,078	4	2.031	2.328
Aug 28, 2026	3.21	3.52	3.17	3.45	+0.31	3,374,062	2	1.368	2.333
Aug 27, 2026	3.23	3.33	3.04	3.14	-0.21	4,891,765	3	1.599	2.336
Aug 26, 2026	3.08	3.37	3.01	3.35	+0.34	4,296,628	43	1.387	2.340
Aug 25, 2026	3.05	3.25	2.90	3.01	-0.23	4,327,016	35	1.551	2.342
Aug 24, 2026	2.92	3.26	2.91	3.24	+0.46	6,028,850	28	1.453	2.347
Aug 21, 2026	3.49	3.49	2.72	2.78	-0.82	8,216,922	111	1.940	2.345
Aug 20, 2026	3.27	3.76	3.26	3.60	+0.35	4,703,701	37	1.787	2.335
Aug 19, 2026	3.13	3.36	2.98	3.25	+0.23	6,429,227	95	1.161	2.338
Aug 18, 2026	3.05	3.07	2.75	3.02	+0.29	4,559,193	30	0.829	2.341
Aug 17, 2026	2.74	2.86	2.66	2.73	+0.02	3,038,221	7	1.455	2.344
Aug 14, 2026	2.80	2.83	2.58	2.71	-0.07	5,103,981	59	1.852	2.349
Aug 13, 2026	2.86	2.87	2.54	2.78	-0.06	6,524,782	10	1.714	2.355
Aug 12, 2026	2.79	3.06	2.75	2.84	-0.11	5,053,953	5	1.684	2.361
Aug 11, 2026	3.00	3.15	2.90	2.95	-0.16	4,734,867	27	1.491	2.366
Aug 10, 2026	3.01	3.16	2.90	3.11	+0.10	3,552,024	7	1.863	2.372
Aug 7, 2026	3.57	3.68	3.01	3.01	-0.63	4,722,741	29	2.258	2.377
Aug 6, 2026	3.81	3.84	3.39	3.64	+0.10	4,806,034	14	1.980	2.375
Aug 5, 2026	3.38	3.58	3.30	3.54	+0.22	4,278,541	19	2.106	2.380
Aug 4, 2026	3.76	3.77	3.16	3.32	-0.72	3,673,551	25	1.581	2.385
Aug 3, 2026	4.72	4.85	3.85	4.04	-0.68	3,319,656	25	2.091	2.381
Jul 31, 2026	4.53	4.83	4.29	4.72	-0.06	3,679,247	42	1.742	2.382
Jul 30, 2026	6.00	6.08	4.64	4.78	-1.58	3,672,101	63	2.098	2.388
Jul 29, 2026	5.52	6.42	5.46	6.36	+0.95	2,758,743	206	1.608	2.373
Jul 28, 2026	5.09	5.68	5.06	5.41	+0.66	3,191,928	23	1.804	2.371

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.