Register for real-time alerts, custom portfolio, and market movers
RGNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 16.67 | -0.29 | -1.71% | 16.70 | 17.35 | 16.195 | 326,247 |
| May 07 2024 | 16.96 | 0.09 | 0.53% | 16.93 | 17.15 | 16.31 | 402,106 |
| May 06 2024 | 16.87 | 0.04 | 0.24% | 16.90 | 17.03 | 16.53 | 224,712 |
| May 03 2024 | 16.83 | 0.19 | 1.14% | 17.24 | 17.52 | 16.68 | 239,865 |
| May 02 2024 | 16.64 | 0.44 | 2.72% | 16.33 | 16.79 | 16.025 | 389,117 |
| May 01 2024 | 16.20 | 0.85 | 5.54% | 15.43 | 17.005 | 15.27 | 482,307 |
| Apr 30 2024 | 15.35 | -0.70 | -4.36% | 15.79 | 16.01 | 15.33 | 364,815 |
| Apr 29 2024 | 16.05 | -0.14 | -0.86% | 16.24 | 16.80 | 15.95 | 294,305 |
| Apr 26 2024 | 16.19 | 0.13 | 0.81% | 16.20 | 16.45 | 15.72 | 305,658 |
| Apr 25 2024 | 16.06 | 0.02 | 0.12% | 15.80 | 16.16 | 15.29 | 604,238 |
| Apr 24 2024 | 16.04 | 0.14 | 0.88% | 15.96 | 16.66 | 15.60 | 425,390 |
| Apr 23 2024 | 15.90 | 0.26 | 1.66% | 15.67 | 16.28 | 15.52 | 360,158 |
| Apr 22 2024 | 15.64 | -0.05 | -0.32% | 15.89 | 16.10 | 15.18 | 437,246 |
| Apr 19 2024 | 15.69 | -0.42 | -2.61% | 16.01 | 16.26 | 15.32 | 574,896 |
| Apr 18 2024 | 16.11 | -0.92 | -5.40% | 16.87 | 16.87 | 16.05 | 560,517 |
| Apr 17 2024 | 17.03 | -0.47 | -2.69% | 17.59 | 17.99 | 16.99 | 413,623 |
| Apr 16 2024 | 17.50 | -0.52 | -2.89% | 17.83 | 18.24 | 17.48 | 295,968 |
| Apr 15 2024 | 18.02 | -0.07 | -0.39% | 18.07 | 18.65 | 17.82 | 346,015 |
| Apr 12 2024 | 18.09 | -0.93 | -4.89% | 19.02 | 19.38 | 17.63 | 542,760 |
| Apr 11 2024 | 19.02 | 0.17 | 0.90% | 19.12 | 19.21 | 18.48 | 362,281 |
| Apr 10 2024 | 18.85 | -0.16 | -0.84% | 18.14 | 19.09 | 18.14 | 606,178 |
| Apr 09 2024 | 19.01 | -0.18 | -0.94% | 19.20 | 19.77 | 18.73 | 266,157 |
| Apr 08 2024 | 19.19 | 0.02 | 0.10% | 19.22 | 19.42 | 18.79 | 288,378 |
| Apr 05 2024 | 19.17 | 0.02 | 0.10% | 19.15 | 19.875 | 18.60 | 424,739 |
| Apr 04 2024 | 19.15 | -1.10 | -5.43% | 20.32 | 20.77 | 19.06 | 714,130 |
| Apr 03 2024 | 20.25 | -0.04 | -0.20% | 20.02 | 20.6499 | 19.82 | 540,244 |
| Apr 02 2024 | 20.29 | -1.24 | -5.76% | 21.17 | 21.19 | 20.16 | 547,641 |
| Apr 01 2024 | 21.53 | 0.46 | 2.18% | 21.08 | 21.57 | 20.65 | 536,337 |
| Mar 28 2024 | 21.07 | -1.11 | -5.00% | 22.33 | 22.42 | 20.94 | 487,047 |
| Mar 27 2024 | 22.18 | 0.51 | 2.35% | 21.79 | 22.3838 | 21.4273 | 561,385 |
| Mar 26 2024 | 21.67 | 0.08 | 0.37% | 21.88 | 22.31 | 21.47 | 345,696 |
| Mar 25 2024 | 21.59 | -0.19 | -0.87% | 21.81 | 22.25 | 21.13 | 302,565 |
| Mar 22 2024 | 21.78 | -0.72 | -3.20% | 22.49 | 22.84 | 21.75 | 279,146 |
| Mar 21 2024 | 22.50 | -0.01 | -0.04% | 22.71 | 23.14 | 21.9601 | 713,218 |
| Mar 20 2024 | 22.51 | 0.12 | 0.54% | 22.43 | 22.98 | 21.84 | 619,750 |
| Mar 19 2024 | 22.39 | 0.06 | 0.27% | 22.26 | 22.96 | 21.99 | 768,869 |
| Mar 18 2024 | 22.33 | 0.14 | 0.63% | 22.13 | 22.609 | 21.25 | 522,924 |
| Mar 15 2024 | 22.19 | 0.34 | 1.56% | 21.73 | 22.84 | 21.73 | 1,373,468 |
| Mar 14 2024 | 21.85 | -0.62 | -2.76% | 22.47 | 22.51 | 21.55 | 519,737 |
| Mar 13 2024 | 22.47 | 0.49 | 2.23% | 21.93 | 23.07 | 21.90 | 518,723 |
| Mar 12 2024 | 21.98 | -0.87 | -3.81% | 22.93 | 23.325 | 21.62 | 1,350,054 |
| Mar 11 2024 | 22.85 | 0.10 | 0.44% | 22.91 | 23.565 | 22.55 | 675,641 |
| Mar 08 2024 | 22.75 | -0.48 | -2.07% | 24.24 | 24.26 | 22.3001 | 1,559,423 |
| Mar 07 2024 | 23.23 | -0.77 | -3.21% | 23.38 | 23.70 | 23.00 | 2,173,369 |
| Mar 06 2024 | 24.00 | -0.61 | -2.48% | 26.74 | 27.16 | 23.24 | 1,235,189 |
| Mar 05 2024 | 24.61 | 3.25 | 15.22% | 28.36 | 28.80 | 22.06 | 2,804,114 |
| Mar 04 2024 | 21.36 | 0.17 | 0.80% | 21.64 | 21.785 | 20.125 | 895,341 |
| Mar 01 2024 | 21.19 | 3.75 | 21.50% | 17.86 | 21.69 | 17.86 | 1,508,356 |
| Feb 29 2024 | 17.44 | -2.46 | -12.36% | 20.39 | 20.48 | 17.12 | 1,103,278 |
| Feb 28 2024 | 19.90 | -0.12 | -0.60% | 19.01 | 20.04 | 18.33 | 1,068,092 |
| Feb 27 2024 | 20.02 | 1.68 | 9.16% | 18.61 | 20.28 | 18.61 | 1,003,881 |
| Feb 26 2024 | 18.34 | 0.93 | 5.34% | 17.48 | 18.77 | 17.465 | 747,541 |
| Feb 23 2024 | 17.41 | -0.76 | -4.18% | 18.21 | 18.43 | 17.19 | 698,174 |
| Feb 22 2024 | 18.17 | -0.23 | -1.25% | 18.41 | 18.985 | 17.94 | 648,754 |
| Feb 21 2024 | 18.40 | -0.14 | -0.76% | 18.84 | 18.90 | 17.85 | 340,317 |
| Feb 20 2024 | 18.54 | -0.29 | -1.54% | 18.68 | 19.795 | 18.2711 | 385,682 |
| Feb 16 2024 | 18.83 | 0.38 | 2.06% | 18.36 | 20.34 | 18.2245 | 1,035,074 |
| Feb 15 2024 | 18.45 | 1.66 | 9.89% | 16.92 | 18.64 | 16.92 | 774,078 |
| Feb 14 2024 | 16.79 | 0.75 | 4.68% | 16.40 | 17.27 | 15.78 | 573,822 |
| Feb 13 2024 | 16.04 | -1.32 | -7.60% | 16.57 | 16.75 | 15.81 | 757,724 |
| Feb 12 2024 | 17.36 | 1.15 | 7.09% | 16.29 | 17.81 | 16.29 | 745,603 |
| Feb 09 2024 | 16.21 | -0.08 | -0.49% | 16.87 | 18.10 | 16.02 | 1,898,684 |
