Register for streaming realtime charts, analysis tools, and prices.
RGLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.27 | 0.05 | 2.25% | 2.27 | 2.29 | 2.17 | 97,798 |
| Apr 24 2024 | 2.22 | -0.04 | -1.77% | 2.29 | 2.29 | 2.22 | 91,807 |
| Apr 23 2024 | 2.26 | 0.06 | 2.73% | 2.17 | 2.34 | 2.13 | 101,567 |
| Apr 22 2024 | 2.20 | 0.07 | 3.29% | 2.09 | 2.26 | 2.09 | 127,028 |
| Apr 19 2024 | 2.13 | -0.09 | -4.05% | 2.23 | 2.31 | 2.09 | 222,749 |
| Apr 18 2024 | 2.22 | -0.12 | -5.13% | 2.35 | 2.375 | 2.18 | 202,895 |
| Apr 17 2024 | 2.34 | -0.22 | -8.59% | 2.44 | 2.60 | 2.33 | 295,342 |
| Apr 16 2024 | 2.56 | -0.22 | -7.91% | 2.70 | 2.78 | 2.53 | 455,033 |
| Apr 15 2024 | 2.78 | -0.02 | -0.71% | 2.82 | 2.83 | 2.66 | 315,039 |
| Apr 12 2024 | 2.80 | 0.02 | 0.72% | 2.86 | 2.88 | 2.70 | 343,835 |
| Apr 11 2024 | 2.78 | 0.16 | 6.11% | 2.63 | 2.86 | 2.62 | 375,313 |
| Apr 10 2024 | 2.62 | -0.08 | -2.96% | 2.68 | 2.68 | 2.56 | 192,166 |
| Apr 09 2024 | 2.70 | 0.03 | 1.12% | 2.65 | 2.77 | 2.614 | 220,878 |
| Apr 08 2024 | 2.67 | 0.13 | 5.12% | 2.59 | 2.76 | 2.5101 | 348,264 |
| Apr 05 2024 | 2.54 | 0.02 | 0.79% | 2.52 | 2.6673 | 2.45 | 355,933 |
| Apr 04 2024 | 2.52 | -0.09 | -3.45% | 2.68 | 2.73 | 2.51 | 266,130 |
| Apr 03 2024 | 2.61 | -0.11 | -4.04% | 2.79 | 2.79 | 2.60 | 249,337 |
| Apr 02 2024 | 2.72 | -0.08 | -2.86% | 2.78 | 2.81 | 2.52 | 826,611 |
| Apr 01 2024 | 2.80 | -0.08 | -2.78% | 2.90 | 2.91 | 2.59 | 912,878 |
| Mar 28 2024 | 2.88 | 0.00 | 0.00% | 2.81 | 2.93 | 2.80 | 808,981 |
| Mar 27 2024 | 2.88 | 0.03 | 1.23% | 2.88 | 2.9999 | 2.73 | 886,063 |
| Mar 26 2024 | 2.845 | 0.03 | 0.89% | 2.84 | 3.00 | 2.67 | 832,880 |
| Mar 25 2024 | 2.82 | 0.14 | 5.03% | 2.70 | 2.99 | 2.67 | 1,084,187 |
| Mar 22 2024 | 2.685 | -0.10 | -3.42% | 2.80 | 2.84 | 2.56 | 697,577 |
| Mar 21 2024 | 2.78 | 0.28 | 11.20% | 2.59 | 2.82 | 2.50 | 1,465,654 |
| Mar 20 2024 | 2.50 | 0.12 | 4.82% | 2.29 | 2.52 | 2.20 | 724,863 |
| Mar 19 2024 | 2.385 | 0.02 | 1.06% | 2.37 | 2.45 | 2.13 | 686,251 |
| Mar 18 2024 | 2.36 | 0.25 | 11.85% | 2.19 | 2.4099 | 2.0301 | 863,145 |
| Mar 15 2024 | 2.11 | -0.34 | -13.70% | 2.43 | 2.47 | 1.98 | 1,485,733 |
| Mar 14 2024 | 2.445 | 0.01 | 0.62% | 2.41 | 2.64 | 1.90 | 2,407,811 |
| Mar 13 2024 | 2.43 | 0.07 | 2.97% | 2.45 | 2.80 | 2.25 | 5,879,527 |
| Mar 12 2024 | 2.36 | 0.98 | 71.01% | 2.33 | 3.78 | 1.98 | 167,797,005 |
| Mar 11 2024 | 1.38 | -0.01 | -0.72% | 1.36 | 1.43 | 1.32 | 69,514 |
| Mar 08 2024 | 1.39 | -0.03 | -2.11% | 1.4003 | 1.42 | 1.35 | 18,980 |
| Mar 07 2024 | 1.42 | -0.08 | -5.33% | 1.52 | 1.52 | 1.3372 | 73,144 |
| Mar 06 2024 | 1.50 | 0.02 | 1.35% | 1.47 | 1.5223 | 1.4569 | 12,848 |
| Mar 05 2024 | 1.48 | -0.01 | -0.67% | 1.46 | 1.54 | 1.45 | 31,318 |
| Mar 04 2024 | 1.49 | 0.00 | 0.00% | 1.57 | 1.57 | 1.49 | 15,058 |
| Mar 01 2024 | 1.49 | 0.02 | 1.36% | 1.47 | 1.505 | 1.42 | 17,976 |
| Feb 29 2024 | 1.47 | -0.02 | -1.34% | 1.48 | 1.5378 | 1.47 | 12,640 |
| Feb 28 2024 | 1.49 | -0.02 | -1.00% | 1.52 | 1.5499 | 1.49 | 27,527 |
| Feb 27 2024 | 1.505 | 0.08 | 5.99% | 1.40 | 1.55 | 1.40 | 228,869 |
| Feb 26 2024 | 1.42 | -0.04 | -2.74% | 1.46 | 1.51 | 1.42 | 11,188 |
| Feb 23 2024 | 1.46 | -0.07 | -4.58% | 1.49 | 1.54 | 1.44 | 30,872 |
| Feb 22 2024 | 1.53 | 0.02 | 1.32% | 1.49 | 1.59 | 1.41 | 136,987 |
| Feb 21 2024 | 1.51 | -0.04 | -2.27% | 1.50 | 1.57 | 1.50 | 15,283 |
| Feb 20 2024 | 1.545 | 0.01 | 0.98% | 1.50 | 1.57 | 1.50 | 46,601 |
| Feb 16 2024 | 1.53 | 0.05 | 3.38% | 1.53 | 1.56 | 1.4946 | 54,506 |
| Feb 15 2024 | 1.48 | 0.00 | 0.00% | 1.45 | 1.54 | 1.45 | 23,784 |
| Feb 14 2024 | 1.48 | -0.08 | -5.13% | 1.61 | 1.61 | 1.45 | 36,930 |
| Feb 13 2024 | 1.56 | -0.09 | -5.45% | 1.60 | 1.6099 | 1.54 | 164,038 |
| Feb 12 2024 | 1.65 | 0.09 | 5.77% | 1.51 | 1.74 | 1.49 | 73,454 |
| Feb 09 2024 | 1.56 | 0.14 | 9.86% | 1.42 | 1.615 | 1.39 | 112,732 |
| Feb 08 2024 | 1.42 | 0.04 | 3.27% | 1.40 | 1.4488 | 1.39 | 19,900 |
| Feb 07 2024 | 1.375 | 0.08 | 5.77% | 1.33 | 1.41 | 1.2724 | 40,693 |
| Feb 06 2024 | 1.30 | -0.04 | -2.99% | 1.31 | 1.3609 | 1.28 | 12,041 |
| Feb 05 2024 | 1.34 | -0.01 | -0.74% | 1.32 | 1.38 | 1.2901 | 29,504 |
| Feb 02 2024 | 1.35 | -0.01 | -0.74% | 1.32 | 1.37 | 1.3025 | 22,887 |
| Feb 01 2024 | 1.36 | 0.09 | 7.09% | 1.25 | 1.37 | 1.25 | 32,614 |
| Jan 31 2024 | 1.27 | 0.03 | 2.42% | 1.22 | 1.35 | 1.1609 | 37,825 |
| Jan 30 2024 | 1.24 | -0.02 | -1.59% | 1.26 | 1.26 | 1.1812 | 32,470 |
| Jan 29 2024 | 1.26 | 0.00 | 0.00% | 1.29 | 1.29 | 1.2164 | 22,212 |
