RGLS

Historical Stock Prices

$14.78
*  
0.24
1.65%
Get RGLS Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading RGLS 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 14.7 14.9765 14.485 14.78 189,306
12/23/2014 15.74 15.87 14.283 14.54 696,918
12/22/2014 16.39 17.19 15.61 15.95 983,480
12/19/2014 16.28 17.28 15.76 16.78 3,442,391
12/18/2014 15.78 16.74 15.714 16.14 635,712
12/17/2014 14.96 15.63 14.74 15.48 385,457
12/16/2014 15.45 15.85 14.9 14.96 397,616
12/15/2014 16.11 16.19 15.32 15.45 407,373
12/12/2014 16.25 16.66 15.72 16.06 393,514
12/11/2014 16.17 16.6599 15.93 16.31 426,843
12/10/2014 16.96 17.29 16.08 16.14 487,311
12/09/2014 15.85 17.29 15.81 17.07 557,868
12/08/2014 17.36 17.61 16.26 16.33 626,231
12/05/2014 17.56 17.88 17.12 17.38 273,478
12/04/2014 17.28 17.82 17.16 17.37 466,021
12/03/2014 17.76 18.05 17.15 17.28 436,674
12/02/2014 17.85 18.35 17.4 17.76 603,543
12/01/2014 18.69 18.69 17.4929 17.69 728,026
11/28/2014 18.41 20.08 18.4 18.74 903,773
11/26/2014 17.42 18.64 17.42 18.57 970,145
11/25/2014 17.98 17.99 16.98 17.44 915,769
11/24/2014 17.64 18.75 16.55 17.89 2,229,229
11/21/2014 15.94 16.27 15.5 16.23 683,101
11/20/2014 16.23 16.23 15.255 15.69 1,063,910
11/19/2014 17.54 18.05 15.98 16.26 1,104,427
11/18/2014 16.79 18.72 16.66 18.12 1,730,052
11/17/2014 17.14 17.66 16.65 16.85 1,076,990
11/14/2014 17.64 18.07 17.1 17.2 632,311
11/13/2014 18.03 19.07 17.65 17.74 3,413,087
11/12/2014 20.01 20.87 19.51 19.62 980,808
11/11/2014 20.57 21.56 19.86 20.47 1,254,203
11/10/2014 22.06 25.6 20.75 20.91 4,487,264
11/07/2014 19.58 22.43 19.54 22.08 1,453,791
11/06/2014 18.4 20.06 18.3 19.66 925,034
11/05/2014 20.51 20.75 18.89 18.98 1,266,504
11/04/2014 19.28 20.6 19.11 20.25 1,471,388
11/03/2014 19.58 20.76 19.42 20.05 2,078,528
10/31/2014 18.58 19.98 18.03 19.96 1,791,090
10/30/2014 17.78 18.35 16.8 18.3 1,744,682
10/29/2014 18.73 20.5 17.7801 18.08 9,334,280
10/28/2014 17.25 18.34 16.67 17.61 3,961,018
10/27/2014 16.03 20.29 15.8 18.47 8,986,323
10/24/2014 14.4 18.07 14.1 17.33 5,526,227
10/23/2014 13.75 15.74 13.21 14.54 14,458,410
10/22/2014 14.47 15.378 11.13 13.75 20,209,950
10/21/2014 6.86 6.954 6.62 6.77 66,269
10/20/2014 6.56 7.2 6.56 6.82 70,910
10/17/2014 7.04 7.04 6.6 6.63 69,067
10/16/2014 6.47 7 6.47 6.92 107,775
10/15/2014 6.94 6.94 6.54 6.59 98,702
10/14/2014 6.76 7.01 6.64 6.73 61,057
10/13/2014 6.32 6.78 6.23 6.6 48,459
10/10/2014 6.51 6.69 6.29 6.34 56,422
10/09/2014 6.98 6.98 6.5 6.54 98,170
10/08/2014 6.48 6.98 6.35 6.97 78,335
10/07/2014 6.55 6.78 6.53 6.54 102,041
10/06/2014 6.96 6.99 6.68 6.72 29,025
10/03/2014 6.89 7 6.59 6.89 75,342
10/02/2014 6.69 6.93 6.5 6.82 82,140
10/01/2014 6.86 6.87 6.6 6.66 77,008
09/30/2014 7.09 7.12 6.81 6.83 92,935
09/29/2014 7.05 7.24 7.03 7.13 43,424
09/26/2014 7.07 7.17 6.92 7.13 62,974
09/25/2014 7.54 7.54 6.98 7.02 62,097
09/24/2014 7.1 7.46 7.01 7.46 86,213
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?