RGLS

Historical Stock Prices

$18.52
*  
0.78
4.04%
Get RGLS Alerts
*Delayed - data as of Feb. 27, 2015  -  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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 19.18 19.49 18.22 18.52 323,822
02/26/2015 18.77 19.3 18.34 19.3 388,519
02/25/2015 18.05 18.939 17.93 18.81 451,146
02/24/2015 18.73 18.78 17.79 17.99 354,870
02/23/2015 18.94 19.404 18.37 18.6 665,519
02/20/2015 18.31 18.85 17.975 18.7 1,009,834
02/19/2015 16.48 18.018 16.29 17.88 687,012
02/18/2015 17.13 17.24 16.65 17.17 474,230
02/17/2015 16.99 17.44 16.82 17.11 459,873
02/13/2015 17.23 17.37 16.5 16.85 274,314
02/12/2015 16.51 17.095 16.05 16.98 384,639
02/11/2015 16.74 17.5 15.9 16.25 610,699
02/10/2015 15.95 17.17 15.76 16.74 861,295
02/09/2015 14.44 16.4 13.75 15.64 3,357,156
02/06/2015 17.2 18.12 16.66 16.86 427,874
02/05/2015 17.05 17.73 16.89 17.23 492,286
02/04/2015 17.25 17.25 15.571 17.05 1,417,106
02/03/2015 18.57 18.6 17.34 17.73 718,151
02/02/2015 19.74 19.98 17.9 18.48 956,574
01/30/2015 18.45 19.68 18.39 19.15 1,355,248
01/29/2015 17.77 18.64 17.05 18.58 654,875
01/28/2015 18.95 19.24 17.4 17.66 1,396,003
01/27/2015 19.03 19.4 18.54 18.9 575,556
01/26/2015 18.6 19.66 18.34 19.42 957,064
01/23/2015 18.21 18.82 18.01 18.54 444,535
01/22/2015 18.12 18.3 17.36 18.26 411,046
01/21/2015 18.54 18.82 17.85 18.02 746,080
01/20/2015 17.98 18.72 17.52 18.54 472,210
01/16/2015 16.7 18.23 16.3501 18.03 407,359
01/15/2015 18.03 18.13 16.49 16.76 519,058
01/14/2015 17.74 18.24 17.5 18.03 368,550
01/13/2015 19.12 19.2 17.62 17.91 604,314
01/12/2015 19.47 19.629 18.76 18.9 483,064
01/09/2015 19.45 19.89 18.4188 19.33 894,704
01/08/2015 17.2 20.18 17.2 19.64 2,520,874
01/07/2015 15.81 17.18 15.8 17.08 425,310
01/06/2015 16.23 16.5999 15.35 15.68 636,494
01/05/2015 17.15 17.85 16.02 16.24 755,685
01/02/2015 16.67 17.816 16.611 17.19 1,078,420
12/31/2014 16.18 16.53 15.98 16.04 317,735
12/30/2014 16.03 16.61 15.97 16.04 291,189
12/29/2014 15.53 16.22 15.47 16.21 368,812
12/26/2014 14.86 15.54 14.6828 15.48 149,682
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
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?