Register to chat with like-minded investors on our interactive forums.
RGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 167.86 | -3.42 | -2.00% | 169.82 | 173.41 | 165.91 | 555,955 |
| Apr 23 2024 | 171.28 | 13.80 | 8.76% | 166.49 | 174.30 | 165.435 | 928,604 |
| Apr 22 2024 | 157.48 | 0.34 | 0.22% | 158.03 | 159.70 | 154.87 | 294,448 |
| Apr 19 2024 | 157.14 | 0.08 | 0.05% | 157.63 | 159.41 | 156.33 | 395,370 |
| Apr 18 2024 | 157.06 | -3.92 | -2.44% | 154.59 | 159.35 | 152.19 | 759,238 |
| Apr 17 2024 | 160.98 | -3.19 | -1.94% | 165.22 | 169.2089 | 160.16 | 520,489 |
| Apr 16 2024 | 164.17 | -2.22 | -1.33% | 165.96 | 165.96 | 160.91 | 601,335 |
| Apr 15 2024 | 166.39 | -5.14 | -3.00% | 173.76 | 174.73 | 165.89 | 447,313 |
| Apr 12 2024 | 171.53 | -4.55 | -2.58% | 174.01 | 174.615 | 169.74 | 682,973 |
| Apr 11 2024 | 176.08 | 0.08 | 0.05% | 175.35 | 176.875 | 174.92 | 339,191 |
| Apr 10 2024 | 176.00 | -5.92 | -3.25% | 177.41 | 177.92 | 175.02 | 417,786 |
| Apr 09 2024 | 181.92 | 7.87 | 4.52% | 174.57 | 182.21 | 174.57 | 383,743 |
| Apr 08 2024 | 174.05 | 0.24 | 0.14% | 173.51 | 175.83 | 172.9799 | 309,103 |
| Apr 05 2024 | 173.81 | 0.87 | 0.50% | 173.27 | 178.18 | 173.27 | 586,279 |
| Apr 04 2024 | 172.94 | -4.38 | -2.47% | 178.99 | 180.10 | 172.795 | 429,753 |
| Apr 03 2024 | 177.32 | -0.60 | -0.34% | 176.73 | 179.81 | 175.53 | 338,990 |
| Apr 02 2024 | 177.92 | -5.03 | -2.75% | 180.60 | 180.60 | 176.39 | 578,167 |
| Apr 01 2024 | 182.95 | -0.97 | -0.53% | 184.98 | 184.98 | 180.08 | 452,352 |
| Mar 28 2024 | 183.92 | -0.83 | -0.45% | 184.17 | 187.25 | 182.56 | 336,742 |
| Mar 27 2024 | 184.75 | 0.91 | 0.49% | 186.70 | 186.70 | 183.22 | 396,763 |
| Mar 26 2024 | 183.84 | -1.04 | -0.56% | 185.14 | 186.81 | 183.37 | 436,355 |
| Mar 25 2024 | 184.88 | -13.15 | -6.64% | 197.51 | 198.00 | 184.315 | 450,271 |
| Mar 22 2024 | 198.03 | -1.71 | -0.86% | 199.95 | 200.03 | 196.86 | 328,185 |
| Mar 21 2024 | 199.74 | 3.02 | 1.54% | 196.58 | 200.23 | 196.58 | 426,284 |
| Mar 20 2024 | 196.72 | -1.97 | -0.99% | 198.80 | 199.35 | 194.845 | 400,510 |
| Mar 19 2024 | 198.69 | 4.44 | 2.29% | 193.01 | 198.795 | 193.01 | 273,669 |
| Mar 18 2024 | 194.25 | 4.32 | 2.27% | 191.94 | 194.50 | 190.70 | 301,281 |
| Mar 15 2024 | 189.93 | -3.65 | -1.89% | 192.22 | 194.46 | 189.44 | 599,682 |
| Mar 14 2024 | 193.58 | -0.81 | -0.42% | 193.20 | 194.98 | 192.31 | 403,775 |
| Mar 13 2024 | 194.39 | 1.63 | 0.85% | 191.53 | 196.55 | 191.04 | 353,982 |
| Mar 12 2024 | 192.76 | -0.38 | -0.20% | 193.12 | 194.225 | 190.54 | 438,773 |
| Mar 11 2024 | 193.14 | -2.33 | -1.19% | 194.72 | 196.30 | 193.11 | 221,299 |
| Mar 08 2024 | 195.47 | -2.99 | -1.51% | 199.20 | 203.13 | 194.661 | 285,183 |
| Mar 07 2024 | 198.46 | 3.33 | 1.71% | 196.30 | 199.80 | 196.01 | 282,393 |
| Mar 06 2024 | 195.13 | 3.06 | 1.59% | 195.00 | 196.63 | 193.45 | 248,526 |
| Mar 05 2024 | 192.07 | -3.65 | -1.86% | 193.81 | 195.375 | 190.00 | 420,639 |
| Mar 04 2024 | 195.72 | 0.20 | 0.10% | 196.45 | 199.00 | 194.76 | 363,465 |
| Mar 01 2024 | 195.52 | 1.53 | 0.79% | 192.18 | 196.34 | 190.80 | 526,144 |
| Feb 29 2024 | 193.99 | -1.95 | -1.00% | 197.08 | 198.585 | 193.68 | 737,363 |
| Feb 28 2024 | 195.94 | 3.23 | 1.68% | 191.89 | 196.11 | 191.06 | 387,094 |
| Feb 27 2024 | 192.71 | 0.92 | 0.48% | 190.86 | 194.975 | 189.50 | 438,989 |
| Feb 26 2024 | 191.79 | -4.73 | -2.41% | 194.68 | 195.99 | 191.46 | 662,501 |
| Feb 23 2024 | 196.52 | 3.12 | 1.61% | 195.41 | 199.305 | 194.86 | 435,064 |
| Feb 22 2024 | 193.40 | -0.70 | -0.36% | 197.28 | 200.245 | 190.96 | 835,873 |
| Feb 21 2024 | 194.10 | -5.63 | -2.82% | 187.80 | 202.315 | 187.80 | 1,263,229 |
| Feb 20 2024 | 199.73 | -8.69 | -4.17% | 206.00 | 207.87 | 196.86 | 1,190,252 |
| Feb 16 2024 | 208.42 | 2.39 | 1.16% | 203.14 | 211.13 | 203.14 | 578,111 |
| Feb 15 2024 | 206.03 | -0.01 | 0.00% | 207.60 | 209.95 | 205.58 | 527,172 |
| Feb 14 2024 | 206.04 | 7.58 | 3.82% | 201.98 | 206.28 | 198.775 | 471,539 |
| Feb 13 2024 | 198.46 | -7.24 | -3.52% | 198.36 | 202.285 | 195.70 | 582,482 |
| Feb 12 2024 | 205.70 | 0.70 | 0.34% | 205.24 | 207.155 | 203.78 | 499,305 |
| Feb 09 2024 | 205.00 | 1.01 | 0.50% | 203.71 | 208.00 | 202.95 | 369,991 |
| Feb 08 2024 | 203.99 | 2.24 | 1.11% | 202.18 | 208.16 | 200.3253 | 560,937 |
| Feb 07 2024 | 201.75 | 1.23 | 0.61% | 201.33 | 203.945 | 199.49 | 509,641 |
| Feb 06 2024 | 200.52 | 4.42 | 2.25% | 195.95 | 201.97 | 195.95 | 437,369 |
| Feb 05 2024 | 196.10 | -0.07 | -0.04% | 193.49 | 197.31 | 192.69 | 298,492 |
| Feb 02 2024 | 196.17 | 3.46 | 1.80% | 190.45 | 196.54 | 187.63 | 395,905 |
| Feb 01 2024 | 192.71 | 3.31 | 1.75% | 190.56 | 192.83 | 186.33 | 480,646 |
| Jan 31 2024 | 189.40 | -4.09 | -2.11% | 192.05 | 194.84 | 188.00 | 540,665 |
| Jan 30 2024 | 193.49 | 1.28 | 0.67% | 192.31 | 197.05 | 191.7001 | 522,435 |
| Jan 29 2024 | 192.21 | -1.19 | -0.62% | 192.51 | 192.62 | 185.65 | 1,075,186 |
| Jan 26 2024 | 193.40 | 7.89 | 4.25% | 194.00 | 204.00 | 193.24 | 1,879,746 |
