RGLS

Historical Stock Prices

$16.82
*  
0.26
1.57%
Get RGLS Alerts
*Delayed - data as of Mar. 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-DEC-2014 TO 27-MAR-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.
03/27/2015 16.58 17.15 16.2857 16.82 333,543
03/26/2015 16.36 16.92 15.87 16.56 450,144
03/25/2015 17.8 18.1799 16.37 16.52 530,103
03/24/2015 17.85 18.25 17.28 17.41 364,807
03/23/2015 18.35 18.5 17.21 17.78 604,746
03/20/2015 19.73 20.2099 18.04 18.29 990,309
03/19/2015 19.03 20.36 19 19.56 848,378
03/18/2015 18.97 19.2799 18.58 19 416,165
03/17/2015 19.24 19.29 18.39 19.13 359,019
03/16/2015 19.28 19.315 18.51 19.19 431,921
03/13/2015 19.17 19.64 18.47 19.1 407,859
03/12/2015 19.76 19.7799 18.88 19.11 255,183
03/11/2015 19.53 20.14 18.43 19.68 542,027
03/10/2015 19.33 19.95 18.92 19.62 397,090
03/09/2015 20.68 20.79 19.22 19.79 609,550
03/06/2015 21.15 21.15 19.46 20.7 1,137,677
03/05/2015 18.69 21.22 18.5401 21.13 1,735,057
03/04/2015 18.13 18.86 17.56 18.54 348,995
03/03/2015 18.5 18.718 17.66 18.29 383,138
03/02/2015 18.51 18.78 18.2 18.57 189,113
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
*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?