Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RGNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 12.53 | -0.42 | -3.24% | 12.94 | 13.01 | 12.29 | 605,184 |
| Sep 17 2024 | 12.95 | 0.21 | 1.65% | 12.74 | 13.48 | 12.561 | 765,296 |
| Sep 16 2024 | 12.74 | -0.10 | -0.78% | 12.88 | 12.94 | 12.30 | 476,423 |
| Sep 13 2024 | 12.84 | 0.66 | 5.42% | 12.28 | 12.97 | 12.19 | 324,009 |
| Sep 12 2024 | 12.18 | -0.53 | -4.17% | 12.69 | 12.768 | 12.02 | 373,259 |
| Sep 11 2024 | 12.71 | 0.92 | 7.80% | 11.67 | 12.75 | 11.555 | 324,415 |
| Sep 10 2024 | 11.79 | 0.39 | 3.42% | 11.42 | 11.83 | 11.23 | 257,097 |
| Sep 09 2024 | 11.40 | -0.08 | -0.70% | 11.48 | 11.78 | 11.27 | 471,014 |
| Sep 06 2024 | 11.48 | 0.10 | 0.88% | 11.44 | 11.64 | 11.1644 | 365,010 |
| Sep 05 2024 | 11.38 | 0.10 | 0.89% | 11.24 | 11.47 | 11.08 | 606,431 |
| Sep 04 2024 | 11.28 | -0.06 | -0.53% | 11.25 | 11.63 | 11.10 | 346,806 |
| Sep 03 2024 | 11.34 | -0.88 | -7.20% | 12.17 | 12.63 | 11.165 | 796,949 |
| Aug 30 2024 | 12.22 | 0.22 | 1.83% | 12.11 | 12.36 | 11.98 | 296,676 |
| Aug 29 2024 | 12.00 | 0.24 | 2.04% | 11.93 | 12.37 | 11.87 | 324,600 |
| Aug 28 2024 | 11.76 | 0.15 | 1.29% | 11.55 | 11.78 | 11.22 | 396,376 |
| Aug 27 2024 | 11.61 | -0.50 | -4.13% | 12.00 | 12.23 | 11.56 | 225,805 |
| Aug 26 2024 | 12.11 | -0.02 | -0.16% | 12.28 | 12.41 | 12.01 | 293,198 |
| Aug 23 2024 | 12.13 | 0.47 | 4.03% | 11.72 | 12.26 | 11.4401 | 359,896 |
| Aug 22 2024 | 11.66 | -0.55 | -4.50% | 12.21 | 12.21 | 11.61 | 298,415 |
| Aug 21 2024 | 12.21 | 0.34 | 2.86% | 11.98 | 12.40 | 11.87 | 355,168 |
| Aug 20 2024 | 11.87 | -0.61 | -4.89% | 12.41 | 12.51 | 11.76 | 281,821 |
| Aug 19 2024 | 12.48 | 0.23 | 1.88% | 12.25 | 12.60 | 12.08 | 374,927 |
| Aug 16 2024 | 12.25 | -0.16 | -1.29% | 12.39 | 12.57 | 12.12 | 320,856 |
| Aug 15 2024 | 12.41 | 0.48 | 4.02% | 12.12 | 12.68 | 12.07 | 320,684 |
| Aug 14 2024 | 11.93 | -0.38 | -3.09% | 12.33 | 12.625 | 11.77 | 253,148 |
| Aug 13 2024 | 12.31 | 0.36 | 3.01% | 12.09 | 12.425 | 11.92 | 254,008 |
| Aug 12 2024 | 11.95 | 0.27 | 2.31% | 11.64 | 12.05 | 11.40 | 412,273 |
| Aug 09 2024 | 11.68 | -0.21 | -1.77% | 11.89 | 12.08 | 11.65 | 356,764 |
| Aug 08 2024 | 11.89 | -0.15 | -1.25% | 12.10 | 12.20 | 11.65 | 545,887 |
| Aug 07 2024 | 12.04 | -0.65 | -5.12% | 13.11 | 13.11 | 12.00 | 514,658 |
| Aug 06 2024 | 12.69 | 0.18 | 1.44% | 12.52 | 13.21 | 12.15 | 557,598 |
| Aug 05 2024 | 12.51 | -0.53 | -4.06% | 12.21 | 12.66 | 11.80 | 661,363 |
| Aug 02 2024 | 13.04 | -0.27 | -2.03% | 12.32 | 13.18 | 11.53 | 739,131 |
| Aug 01 2024 | 13.31 | -0.94 | -6.60% | 14.70 | 15.02 | 13.12 | 1,053,485 |
| Jul 31 2024 | 14.25 | -0.04 | -0.28% | 14.30 | 14.92 | 13.69 | 475,999 |
| Jul 30 2024 | 14.29 | -0.06 | -0.42% | 14.38 | 14.975 | 14.03 | 649,932 |
| Jul 29 2024 | 14.35 | 0.02 | 0.14% | 15.23 | 15.36 | 14.11 | 845,692 |
| Jul 26 2024 | 14.33 | -0.06 | -0.42% | 14.76 | 14.77 | 14.16 | 318,487 |
| Jul 25 2024 | 14.39 | 0.75 | 5.50% | 13.69 | 14.82 | 13.215 | 611,009 |
| Jul 24 2024 | 13.64 | 0.14 | 1.04% | 13.26 | 13.85 | 13.26 | 383,228 |
| Jul 23 2024 | 13.50 | 0.73 | 5.72% | 12.68 | 13.69 | 12.35 | 545,256 |
| Jul 22 2024 | 12.77 | 0.19 | 1.51% | 12.73 | 12.829 | 12.12 | 401,289 |
| Jul 19 2024 | 12.58 | -0.27 | -2.10% | 12.85 | 13.14 | 12.38 | 423,412 |
| Jul 18 2024 | 12.85 | -0.43 | -3.24% | 13.24 | 13.53 | 12.68 | 499,781 |
| Jul 17 2024 | 13.28 | -0.28 | -2.06% | 13.42 | 13.81 | 12.79 | 552,279 |
| Jul 16 2024 | 13.56 | 0.69 | 5.36% | 13.05 | 13.76 | 12.87 | 440,566 |
| Jul 15 2024 | 12.87 | 0.10 | 0.78% | 12.90 | 13.0299 | 12.625 | 479,905 |
| Jul 12 2024 | 12.77 | 0.06 | 0.47% | 12.86 | 13.42 | 12.46 | 747,280 |
| Jul 11 2024 | 12.71 | 1.97 | 18.34% | 11.30 | 13.05 | 11.105 | 1,405,337 |
| Jul 10 2024 | 10.74 | 0.15 | 1.42% | 10.66 | 10.92 | 10.55 | 350,415 |
| Jul 09 2024 | 10.59 | -0.04 | -0.38% | 10.63 | 10.8538 | 10.53 | 341,206 |
| Jul 08 2024 | 10.63 | -0.27 | -2.48% | 11.05 | 11.28 | 10.49 | 538,603 |
| Jul 05 2024 | 10.90 | 0.08 | 0.74% | 10.92 | 10.95 | 10.53 | 417,514 |
| Jul 03 2024 | 10.82 | 0.07 | 0.65% | 10.70 | 11.07 | 10.50 | 326,847 |
| Jul 02 2024 | 10.75 | -0.32 | -2.89% | 11.02 | 11.0699 | 10.72 | 507,889 |
| Jul 01 2024 | 11.07 | -0.56 | -4.82% | 11.68 | 11.83 | 10.98 | 530,761 |
| Jun 28 2024 | 11.63 | 0.00 | 0.00% | 11.63 | 11.63 | 11.63 | 0 |
| Jun 27 2024 | 11.63 | 0.12 | 1.04% | 11.55 | 11.90 | 11.33 | 489,059 |
| Jun 26 2024 | 11.51 | -0.81 | -6.57% | 12.22 | 12.22 | 11.38 | 499,564 |
| Jun 25 2024 | 12.32 | -0.47 | -3.67% | 12.61 | 12.77 | 12.32 | 529,461 |
| Jun 24 2024 | 12.79 | 0.77 | 6.41% | 12.06 | 13.04 | 11.97 | 954,330 |
| Jun 21 2024 | 12.02 | 0.14 | 1.18% | 12.25 | 12.79 | 11.86 | 2,109,856 |
