Register to chat with like-minded investors on our interactive forums.
RGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 136.39 | -3.61 | -2.58% | 140.63 | 142.86 | 135.88 | 636,211 |
| Sep 16 2024 | 140.00 | 0.01 | 0.01% | 141.11 | 142.00 | 139.90 | 695,906 |
| Sep 13 2024 | 139.99 | -1.94 | -1.37% | 142.98 | 142.98 | 139.82 | 674,452 |
| Sep 12 2024 | 141.93 | -1.47 | -1.03% | 143.72 | 143.72 | 138.80 | 485,091 |
| Sep 11 2024 | 143.40 | -3.30 | -2.25% | 146.64 | 146.75 | 142.145 | 784,921 |
| Sep 10 2024 | 146.70 | 2.21 | 1.53% | 143.81 | 147.02 | 143.81 | 626,717 |
| Sep 09 2024 | 144.49 | -2.58 | -1.75% | 146.94 | 148.48 | 143.64 | 988,165 |
| Sep 06 2024 | 147.07 | 1.90 | 1.31% | 146.00 | 150.72 | 145.335 | 823,605 |
| Sep 05 2024 | 145.17 | 0.69 | 0.48% | 142.31 | 146.24 | 142.12 | 694,366 |
| Sep 04 2024 | 144.48 | 2.69 | 1.90% | 141.66 | 145.83 | 140.965 | 1,005,643 |
| Sep 03 2024 | 141.79 | -9.14 | -6.06% | 150.005 | 151.00 | 139.41 | 1,261,049 |
| Aug 30 2024 | 150.93 | 0.18 | 0.12% | 151.12 | 152.92 | 148.85 | 3,728,546 |
| Aug 29 2024 | 150.75 | 5.32 | 3.66% | 145.65 | 152.35 | 144.52 | 731,677 |
| Aug 28 2024 | 145.43 | -0.60 | -0.41% | 148.21 | 148.21 | 144.04 | 424,422 |
| Aug 27 2024 | 146.03 | -0.63 | -0.43% | 146.41 | 146.88 | 142.65 | 404,728 |
| Aug 26 2024 | 146.66 | -0.14 | -0.10% | 147.95 | 148.02 | 144.53 | 408,363 |
| Aug 23 2024 | 146.80 | -1.28 | -0.86% | 150.40 | 150.40 | 145.03 | 481,030 |
| Aug 22 2024 | 148.08 | -4.87 | -3.18% | 153.48 | 153.48 | 147.84 | 357,257 |
| Aug 21 2024 | 152.95 | 2.69 | 1.79% | 151.78 | 153.815 | 149.83 | 559,151 |
| Aug 20 2024 | 150.26 | -3.56 | -2.31% | 153.26 | 154.17 | 150.22 | 384,387 |
| Aug 19 2024 | 153.82 | 6.27 | 4.25% | 150.00 | 156.89 | 147.74 | 974,674 |
| Aug 16 2024 | 147.55 | -15.06 | -9.26% | 163.00 | 166.73 | 140.19 | 3,163,001 |
| Aug 15 2024 | 162.61 | 2.31 | 1.44% | 162.34 | 165.495 | 160.475 | 502,439 |
| Aug 14 2024 | 160.30 | -4.24 | -2.58% | 165.16 | 165.78 | 159.37 | 503,662 |
| Aug 13 2024 | 164.54 | 0.96 | 0.59% | 162.24 | 166.25 | 161.84 | 660,387 |
| Aug 12 2024 | 163.58 | -1.58 | -0.96% | 165.75 | 165.75 | 160.71 | 452,128 |
| Aug 09 2024 | 165.16 | -1.63 | -0.98% | 166.85 | 166.85 | 163.47 | 450,623 |
| Aug 08 2024 | 166.79 | 4.30 | 2.65% | 163.05 | 166.97 | 159.86 | 871,667 |
| Aug 07 2024 | 162.49 | -1.26 | -0.77% | 164.00 | 168.22 | 161.05 | 786,992 |
| Aug 06 2024 | 163.75 | 1.55 | 0.96% | 162.48 | 167.80 | 160.97 | 644,230 |
| Aug 05 2024 | 162.20 | 0.53 | 0.33% | 150.94 | 163.27 | 150.94 | 804,324 |
| Aug 02 2024 | 161.67 | -4.00 | -2.41% | 161.21 | 162.71 | 152.15 | 997,724 |
| Aug 01 2024 | 165.67 | -1.68 | -1.00% | 168.52 | 172.65 | 162.83 | 998,880 |
| Jul 31 2024 | 167.35 | 6.76 | 4.21% | 160.97 | 170.69 | 159.07 | 1,729,154 |
| Jul 30 2024 | 160.59 | 22.59 | 16.37% | 152.68 | 161.53 | 148.87 | 2,384,900 |
| Jul 29 2024 | 138.00 | -2.79 | -1.98% | 140.41 | 141.02 | 136.41 | 1,141,902 |
| Jul 26 2024 | 140.79 | 8.43 | 6.37% | 134.91 | 143.775 | 134.35 | 1,122,092 |
| Jul 25 2024 | 132.36 | 0.97 | 0.74% | 130.84 | 137.98 | 127.98 | 717,321 |
| Jul 24 2024 | 131.39 | -1.29 | -0.97% | 133.505 | 135.92 | 131.16 | 927,966 |
| Jul 23 2024 | 132.68 | 3.34 | 2.58% | 140.26 | 140.26 | 131.40 | 874,931 |
| Jul 22 2024 | 129.34 | 5.53 | 4.47% | 125.50 | 129.39 | 122.89 | 345,586 |
| Jul 19 2024 | 123.81 | -3.82 | -2.99% | 124.72 | 125.385 | 121.30 | 838,660 |
| Jul 18 2024 | 127.63 | -4.68 | -3.54% | 131.35 | 137.51 | 124.62 | 1,208,372 |
| Jul 17 2024 | 132.31 | -2.69 | -1.99% | 132.99 | 136.38 | 131.11 | 943,170 |
| Jul 16 2024 | 135.00 | 12.40 | 10.11% | 124.27 | 135.04 | 122.90 | 829,917 |
| Jul 15 2024 | 122.60 | -3.32 | -2.64% | 125.92 | 128.87 | 122.21 | 529,404 |
| Jul 12 2024 | 125.92 | -0.25 | -0.20% | 126.17 | 129.16 | 123.68 | 477,762 |
| Jul 11 2024 | 126.17 | 5.22 | 4.32% | 123.10 | 128.67 | 122.98 | 631,237 |
| Jul 10 2024 | 120.95 | 0.13 | 0.11% | 121.50 | 121.97 | 118.48 | 704,413 |
| Jul 09 2024 | 120.82 | 1.03 | 0.86% | 120.00 | 120.979 | 117.63 | 892,148 |
| Jul 08 2024 | 119.79 | -0.29 | -0.24% | 121.63 | 122.75 | 117.85 | 708,680 |
| Jul 05 2024 | 120.08 | -0.69 | -0.57% | 120.86 | 121.81 | 119.76 | 577,569 |
| Jul 03 2024 | 120.77 | 0.63 | 0.52% | 122.02 | 123.79 | 120.56 | 277,299 |
| Jul 02 2024 | 120.14 | -3.18 | -2.58% | 123.30 | 124.91 | 120.05 | 538,745 |
| Jul 01 2024 | 123.32 | -2.74 | -2.17% | 125.94 | 127.65 | 122.27 | 561,675 |
| Jun 28 2024 | 126.06 | -0.53 | -0.42% | 126.77 | 128.4574 | 124.09 | 1,166,136 |
| Jun 27 2024 | 126.59 | -0.41 | -0.32% | 126.45 | 127.84 | 126.06 | 575,810 |
| Jun 26 2024 | 127.00 | 3.85 | 3.13% | 126.74 | 129.23 | 124.80 | 1,298,550 |
| Jun 25 2024 | 123.15 | -0.50 | -0.40% | 123.08 | 123.64 | 120.97 | 639,000 |
| Jun 24 2024 | 123.65 | -1.67 | -1.33% | 124.71 | 129.11 | 123.55 | 891,704 |
| Jun 21 2024 | 125.32 | 5.32 | 4.43% | 121.10 | 125.40 | 120.50 | 1,505,719 |
| Jun 20 2024 | 120.00 | -3.00 | -2.44% | 120.91 | 121.385 | 113.50 | 1,750,247 |
