RGLS

Regulus Therapeutics Inc. Historical Stock Prices

$8.88
*  
0.20
2.3%
Get RGLS Alerts
*Delayed - data as of Jul. 28, 2015 14:32 ET  -  Find a broker to begin trading RGLS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RGLS Real Time
 
 
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-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:32  8.86  9.12  8.54  8.88 369,861
07/27/2015 9.09 9.16 8.45 8.68 882,574
07/24/2015 9.32 9.56 9.11 9.17 613,221
07/23/2015 9.59 9.72 9.29 9.3 540,991
07/22/2015 9.6 9.67 9.2 9.52 1,958,029
07/21/2015 10.41 10.41 10.03 10.21 523,497
07/20/2015 10.26 10.41 9.84 10.4 834,900
07/17/2015 10.75 10.78 10.09 10.26 917,891
07/16/2015 10.83 10.99 10.66 10.74 507,727
07/15/2015 11.24 11.53 10.62 10.675 596,939
07/14/2015 11.08 11.59 10.5 11.18 872,015
07/13/2015 10.28 11.05 10.26 11.03 1,028,345
07/10/2015 10.1 10.22 9.88 10.14 386,509
07/09/2015 10.11 10.2 9.55 9.84 625,178
07/08/2015 10.49 10.49 9.87 9.93 468,590
07/07/2015 10.35 10.55 9.98 10.54 463,963
07/06/2015 10.07 10.47 9.68 10.32 471,694
07/02/2015 10.56 10.82 10.05 10.2 648,285
07/01/2015 11.08 11.32 10.25 10.54 730,250
06/30/2015 10.3 11 10.18 10.96 856,094
06/29/2015 10.2 10.6545 10.06 10.11 771,148
06/26/2015 10.22 10.42 9.97 10.27 2,298,256
06/25/2015 10.3 10.45 10.01 10.22 531,419
06/24/2015 10.67 10.78 10.1 10.2 509,757
06/23/2015 10.65 10.85 10.52 10.7 598,738
06/22/2015 10.16 10.65 9.8 10.61 905,981
06/19/2015 10.65 10.83 10.06 10.08 1,944,463
06/18/2015 10.6 11.18 10.57 10.69 1,043,145
06/17/2015 10.75 10.9 10.25 10.59 681,871
06/16/2015 10.6 10.95 10.54 10.7 387,113
06/15/2015 10.42 10.75 10.0957 10.63 605,919
06/12/2015 9.88 10.675 9.81 10.61 814,218
06/11/2015 10.11 10.22 9.8 9.9 845,416
06/10/2015 10.33 10.34 9.92 10.02 778,352
06/09/2015 10.71 10.73 10.12 10.31 706,953
06/08/2015 10.55 10.74 10.315 10.53 516,514
06/05/2015 10.51 10.95 10.2301 10.59 720,486
06/04/2015 10.88 10.99 10.23 10.5 1,301,311
06/03/2015 11.61 11.795 10.82 11.01 1,271,953
06/02/2015 12.29 12.79 11.49 11.53 3,162,969
06/01/2015 14.23 14.44 13.44 13.78 381,927
05/29/2015 13.43 14.34 13.43 14.12 674,697
05/28/2015 13.63 13.63 13.18 13.58 244,487
05/27/2015 12.97 13.68 12.8 13.63 441,332
05/26/2015 12.77 13.02 12.5 12.9 208,111
05/22/2015 12.74 13.01 12.66 12.85 159,707
05/21/2015 13.04 13.17 12.67 12.75 202,593
05/20/2015 13.2 13.34 12.46 13.06 330,133
05/19/2015 12.75 13.45 12.52 13.21 420,159
05/18/2015 12.38 12.71 12.22 12.67 805,125
05/15/2015 12.92 12.92 12.36 12.44 683,066
05/14/2015 13.4 13.58 12.83 12.88 528,043
05/13/2015 13.4 13.99 13.2016 13.36 499,706
05/12/2015 13.79 13.97 13.29 13.34 460,277
05/11/2015 13.9 14.27 13.67 13.92 412,669
05/08/2015 13.11 14.5 13.11 13.83 496,757
05/07/2015 12.84 13.22 12.58 13.01 371,324
05/06/2015 12.8 13.09 12.675 13 398,204
05/05/2015 13.32 13.3496 12.64 12.76 433,883
05/04/2015 13.47 14.19 13.34 13.45 566,666
05/01/2015 12.63 13.5 12.57 13.47 777,268
04/30/2015 13.05 13.27 12.35 12.55 833,397
04/29/2015 13.89 14 12.75 13.21 994,958
04/28/2015 14.55 14.76 13.5 13.72 1,065,219
04/27/2015 17.07 17.33 14.55 14.59 2,564,771
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?