Register for streaming realtime charts, analysis tools, and prices.
REGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 898.56 | -6.14 | -0.68% | 915.37 | 921.12 | 895.09 | 656,350 |
| Apr 12 2024 | 904.70 | -15.62 | -1.70% | 911.55 | 912.22 | 898.26 | 665,266 |
| Apr 11 2024 | 920.32 | -15.88 | -1.70% | 928.58 | 930.635 | 907.33 | 617,167 |
| Apr 10 2024 | 936.20 | -7.69 | -0.81% | 935.02 | 937.87 | 923.44 | 389,668 |
| Apr 09 2024 | 943.89 | 5.41 | 0.58% | 941.39 | 949.195 | 938.34 | 305,893 |
| Apr 08 2024 | 938.48 | -4.22 | -0.45% | 939.59 | 942.985 | 935.5101 | 330,917 |
| Apr 05 2024 | 942.70 | 5.68 | 0.61% | 939.31 | 949.83 | 934.87 | 363,343 |
| Apr 04 2024 | 937.02 | -13.93 | -1.46% | 962.20 | 963.25 | 935.36 | 410,821 |
| Apr 03 2024 | 950.95 | -3.73 | -0.39% | 955.00 | 961.68 | 950.43 | 413,472 |
| Apr 02 2024 | 954.68 | -14.63 | -1.51% | 961.44 | 963.84 | 951.02 | 437,250 |
| Apr 01 2024 | 969.31 | 6.82 | 0.71% | 962.61 | 970.20 | 954.09 | 360,616 |
| Mar 28 2024 | 962.49 | -3.81 | -0.39% | 970.38 | 970.79 | 959.25 | 461,805 |
| Mar 27 2024 | 966.30 | 2.75 | 0.29% | 971.04 | 976.75 | 962.41 | 314,755 |
| Mar 26 2024 | 963.55 | 2.46 | 0.26% | 961.99 | 966.68 | 957.775 | 383,507 |
| Mar 25 2024 | 961.09 | -6.15 | -0.64% | 954.01 | 964.98 | 952.4651 | 322,282 |
| Mar 22 2024 | 967.24 | -0.77 | -0.08% | 973.00 | 977.39 | 966.47 | 274,404 |
| Mar 21 2024 | 968.01 | 1.05 | 0.11% | 974.75 | 979.255 | 968.00 | 435,129 |
| Mar 20 2024 | 966.96 | 3.30 | 0.34% | 959.06 | 967.20 | 947.3661 | 575,448 |
| Mar 19 2024 | 963.66 | 3.74 | 0.39% | 965.11 | 969.16 | 959.14 | 365,329 |
| Mar 18 2024 | 959.92 | -4.55 | -0.47% | 970.00 | 970.71 | 959.49 | 360,152 |
| Mar 15 2024 | 964.47 | 5.43 | 0.57% | 958.98 | 968.51 | 953.7246 | 1,090,496 |
| Mar 14 2024 | 959.04 | -6.43 | -0.67% | 966.30 | 969.18 | 950.97 | 507,070 |
| Mar 13 2024 | 965.47 | -5.10 | -0.53% | 979.82 | 979.82 | 963.83 | 386,158 |
| Mar 12 2024 | 970.57 | 6.13 | 0.64% | 964.44 | 975.93 | 963.00 | 359,031 |
| Mar 11 2024 | 964.44 | -4.39 | -0.45% | 971.09 | 979.80 | 960.44 | 355,645 |
| Mar 08 2024 | 968.83 | -4.48 | -0.46% | 973.34 | 976.00 | 962.815 | 354,440 |
| Mar 07 2024 | 973.31 | 1.21 | 0.12% | 971.13 | 979.25 | 969.875 | 380,868 |
| Mar 06 2024 | 972.10 | 6.89 | 0.71% | 959.23 | 974.18 | 955.56 | 366,122 |
| Mar 05 2024 | 965.21 | -5.98 | -0.62% | 972.72 | 977.67 | 953.29 | 408,122 |
| Mar 04 2024 | 971.19 | -11.63 | -1.18% | 982.82 | 985.21 | 966.22 | 455,589 |
| Mar 01 2024 | 982.82 | 16.73 | 1.73% | 967.50 | 988.13 | 966.09 | 370,535 |
| Feb 29 2024 | 966.09 | -21.52 | -2.18% | 989.91 | 990.30 | 965.16 | 792,272 |
| Feb 28 2024 | 987.61 | -5.74 | -0.58% | 995.00 | 998.325 | 987.61 | 485,974 |
| Feb 27 2024 | 993.35 | 4.07 | 0.41% | 989.00 | 995.41 | 975.22 | 464,325 |
| Feb 26 2024 | 989.28 | 8.08 | 0.82% | 977.55 | 995.97 | 975.00 | 541,307 |
| Feb 23 2024 | 981.20 | 16.31 | 1.69% | 975.00 | 985.64 | 969.15 | 439,609 |
| Feb 22 2024 | 964.89 | 12.05 | 1.26% | 953.57 | 973.00 | 947.8525 | 614,743 |
| Feb 21 2024 | 952.84 | 5.97 | 0.63% | 952.00 | 957.90 | 945.70 | 300,477 |
| Feb 20 2024 | 946.87 | -1.18 | -0.12% | 950.00 | 963.00 | 943.73 | 417,734 |
| Feb 16 2024 | 948.05 | -6.68 | -0.70% | 953.44 | 956.52 | 944.12 | 367,433 |
| Feb 15 2024 | 954.73 | 6.91 | 0.73% | 951.67 | 958.7418 | 948.93 | 334,359 |
| Feb 14 2024 | 947.82 | 7.34 | 0.78% | 943.10 | 951.83 | 936.70 | 373,144 |
| Feb 13 2024 | 940.48 | -6.58 | -0.69% | 946.17 | 947.46 | 933.80 | 523,812 |
| Feb 12 2024 | 947.06 | -6.36 | -0.67% | 952.39 | 954.53 | 941.01 | 603,836 |
| Feb 09 2024 | 953.42 | 6.99 | 0.74% | 948.00 | 957.51 | 945.85 | 613,776 |
| Feb 08 2024 | 946.43 | 7.94 | 0.85% | 942.04 | 947.235 | 930.04 | 516,975 |
| Feb 07 2024 | 938.49 | 0.68 | 0.07% | 940.00 | 954.30 | 933.46 | 456,326 |
| Feb 06 2024 | 937.81 | 1.48 | 0.16% | 940.00 | 945.455 | 927.52 | 460,068 |
| Feb 05 2024 | 936.33 | -8.85 | -0.94% | 931.87 | 939.495 | 923.0333 | 703,773 |
| Feb 02 2024 | 945.18 | -12.60 | -1.32% | 970.84 | 973.99 | 939.31 | 751,939 |
| Feb 01 2024 | 957.78 | 15.00 | 1.59% | 945.61 | 964.93 | 937.47 | 519,759 |
| Jan 31 2024 | 942.78 | -16.95 | -1.77% | 961.05 | 965.66 | 941.19 | 601,120 |
| Jan 30 2024 | 959.73 | 3.93 | 0.41% | 956.00 | 960.21 | 945.10 | 374,631 |
| Jan 29 2024 | 955.80 | 15.75 | 1.68% | 946.12 | 957.67 | 943.84 | 530,011 |
| Jan 26 2024 | 940.05 | -8.82 | -0.93% | 952.00 | 958.1464 | 939.06 | 460,536 |
| Jan 25 2024 | 948.87 | 0.63 | 0.07% | 957.60 | 957.7548 | 945.00 | 394,114 |
| Jan 24 2024 | 948.24 | -6.34 | -0.66% | 957.03 | 957.03 | 945.4901 | 390,510 |
| Jan 23 2024 | 954.58 | 11.75 | 1.25% | 945.11 | 955.31 | 941.70 | 566,893 |
| Jan 22 2024 | 942.83 | 9.43 | 1.01% | 936.48 | 943.92 | 922.00 | 530,634 |
| Jan 19 2024 | 933.40 | 3.40 | 0.37% | 933.18 | 937.99 | 928.645 | 716,487 |
| Jan 18 2024 | 930.00 | 0.87 | 0.09% | 923.97 | 937.39 | 917.70 | 513,648 |
| Jan 17 2024 | 929.13 | -8.19 | -0.87% | 939.76 | 943.00 | 921.68 | 526,737 |
