Register for real-time alerts, custom portfolio, and market movers
RGNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18.38 | 19.09 | 18.23 | 589,029 |
| 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 | 18.76 | 421,219 |
| 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 | 542,960 |
| 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 | 1,371,882 |
| 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 | 16.66 | 15.81 | 749,430 |
| 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 |
| Feb 08 2024 | 16.29 | 1.72 | 11.81% | 14.55 | 16.38 | 14.125 | 1,070,225 |
| Feb 07 2024 | 14.57 | 1.52 | 11.65% | 13.51 | 15.49 | 13.51 | 1,842,463 |
| Feb 06 2024 | 13.05 | 0.73 | 5.93% | 12.26 | 13.09 | 12.05 | 302,083 |
| Feb 05 2024 | 12.32 | 0.08 | 0.65% | 12.06 | 12.415 | 11.89 | 407,439 |
| Feb 02 2024 | 12.24 | -0.44 | -3.47% | 12.45 | 12.68 | 11.83 | 467,759 |
| Feb 01 2024 | 12.68 | 0.36 | 2.92% | 12.42 | 12.82 | 12.06 | 617,780 |
| Jan 31 2024 | 12.32 | 0.15 | 1.23% | 12.24 | 12.85 | 12.23 | 585,589 |
| Jan 30 2024 | 12.17 | -0.80 | -6.17% | 12.85 | 12.85 | 12.07 | 1,103,075 |
| Jan 29 2024 | 12.97 | 0.25 | 1.97% | 12.70 | 13.08 | 12.43 | 525,543 |
| Jan 26 2024 | 12.72 | -0.54 | -4.07% | 13.43 | 13.57 | 12.65 | 264,980 |
| Jan 25 2024 | 13.26 | -0.73 | -5.22% | 14.15 | 14.38 | 13.195 | 351,461 |
| Jan 24 2024 | 13.99 | -0.20 | -1.41% | 14.41 | 14.4997 | 13.92 | 318,510 |
| Jan 23 2024 | 14.19 | -0.01 | -0.07% | 14.47 | 15.08 | 14.055 | 330,154 |
| Jan 22 2024 | 14.20 | 0.49 | 3.57% | 13.68 | 14.20 | 13.505 | 503,050 |
| Jan 19 2024 | 13.71 | -0.06 | -0.44% | 13.79 | 13.879 | 13.45 | 335,041 |
| Jan 18 2024 | 13.77 | -0.39 | -2.75% | 14.17 | 14.188 | 13.68 | 406,286 |
| Jan 17 2024 | 14.16 | -1.11 | -7.27% | 15.30 | 15.30 | 13.9936 | 488,066 |
