RGEN

Historical Stock Prices

$24.1
*  
0.33
1.39%
Get RGEN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading RGEN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 23.76 24.34 23.75 24.1 341,084
07/10/2014 22.99 23.98 22.7601 23.77 494,263
07/09/2014 22.82 23.46 22.37 23.45 339,968
07/08/2014 22.58 22.7875 21.171 22.72 907,121
07/07/2014 23.98 23.99 22.69 22.7 629,896
07/03/2014 23.6 23.98 23.3553 23.78 239,130
07/02/2014 23.8 23.96 23.43 23.47 344,749
07/01/2014 23.01 24.0999 23.01 23.85 640,352
06/30/2014 22.64 23.14 22.36 22.79 505,372
06/27/2014 22.6 22.7 22.22 22.64 662,369
06/26/2014 22.31 22.98 22.05 22.71 704,616
06/25/2014 21.75 22.21 21.46 22.01 358,014
06/24/2014 21.52 22 21.5 21.91 408,691
06/23/2014 21.98 22.07 21.21 21.6 696,835
06/20/2014 20.92 22.17 20.79 21.98 1,386,263
06/19/2014 20.66 20.9 20.37 20.76 183,600
06/18/2014 20.29 21 20.26 20.64 301,461
06/17/2014 20 20.66 19.88 20.315 420,546
06/16/2014 19.64 19.99 19.39 19.99 414,648
06/13/2014 19.62 19.86 19.15 19.76 417,848
06/12/2014 19.83 20.194 19.42 19.54 359,202
06/11/2014 20.37 20.39 19.781 19.82 446,877
06/10/2014 20.06 20.5 20.04 20.37 561,950
06/09/2014 20.38 20.73 19.92 20.03 763,854
06/06/2014 20.46 20.9 20.308 20.41 479,847
06/05/2014 20.48 21.15 20.21 20.3 643,919
06/04/2014 19.31 21.13 19.0101 20.48 910,366
06/03/2014 19.26 19.43 18.78 19.16 632,104
06/02/2014 19.38 19.43 18.92 19.16 550,573
05/30/2014 19.39 19.775 19.1604 19.24 658,165
05/29/2014 18.6 19.46 18.6 19.37 450,437
05/28/2014 19.14 19.14 18.42 18.51 345,900
05/27/2014 19.1 19.36 18.62 19 493,484
05/23/2014 18.98 19.22 18.84 19.08 315,997
05/22/2014 18.59 19.1796 18.52 19.06 533,721
05/21/2014 18.28 18.75 18.15 18.58 290,628
05/20/2014 18.21 18.48 18.01 18.15 458,282
05/19/2014 17.7 18.24 17.7 18.21 339,066
05/16/2014 18.09 18.107 17.49 17.72 590,191
05/15/2014 18 18.3 17.63 18.12 620,497
05/14/2014 18.06 18.37 17.79 17.98 431,205
05/13/2014 18.58 18.69 18.05 18.15 794,997
05/12/2014 17.86 18.72 17.83 18.54 913,475
05/09/2014 17.2 18.02 16.72 17.83 573,591
05/08/2014 17.03 19.97 16.7 17.29 1,313,124
05/07/2014 16.32 17 15.95 16.98 598,496
05/06/2014 16.47 16.86 16.26 16.33 493,479
05/05/2014 16.18 16.66 15.915 16.55 548,967
05/02/2014 15.68 16.34 15.4926 16.3 455,788
05/01/2014 15.83 16.15 15.45 15.68 485,308
04/30/2014 15.96 16.08 15.3 15.85 557,098
04/29/2014 15.91 16.32 15.82 15.98 625,849
04/28/2014 15.72 15.99 15.393 15.84 501,746
04/25/2014 15.52 15.72 15.4 15.61 405,062
04/24/2014 15.96 15.96 14.92 15.66 451,811
04/23/2014 15.93 16.06 15.65 15.84 455,269
04/22/2014 15.6 16.23 15.42 15.99 806,558
04/21/2014 15.84 15.84 15.47 15.66 900,669
04/17/2014 15.3 16.22 15.22 15.84 5,367,267
04/16/2014 15.61 15.61 14.75 15.4 1,215,028
04/15/2014 13.96 14.83 13.42 14.37 857,327
04/14/2014 13.78 14.0394 13.28 13.67 569,038
04/11/2014 13.61 13.93 13.39 13.65 636,458
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?