Historical Stock Prices

RGNX 
$22.55
*  
0.20
0.89%
Get RGNX Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RGNX 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 22.3 22.65 21.85 22.55 181,186
12/01/2016 22.4 22.95 21.4 22.35 218,393
11/30/2016 22.7 23 21.8 22.25 326,931
11/29/2016 22.35 23.3 21.85 22.7 217,563
11/28/2016 22.1 22.35 21.451 22.25 165,924
11/25/2016 21.7 22.5 21.5 22.25 82,635
11/23/2016 20.1 21.9 19.5 21.9 256,021
11/22/2016 21.65 21.85 20 20.4 300,915
11/21/2016 21.6 21.9 21.05 21.55 355,030
11/18/2016 22.7 23.2 21.2 21.45 350,308
11/17/2016 23.35 23.8 22.3 22.5 245,248
11/16/2016 23.7 24.55 23.05 23.15 267,952
11/15/2016 22.95 24.55 22.5839 24 457,335
11/14/2016 23.15 23.75 22.3 23 452,535
11/11/2016 22.25 23.9989 22.1 23.3 627,930
11/10/2016 20 22.45 18.5761 22.3 435,146
11/09/2016 17.8 19.9 17 19.75 385,175
11/08/2016 17.9 18.2 17.4 17.9 74,328
11/07/2016 17.25 17.85 16.95 17.8 160,384
11/04/2016 16.15 17.2 16 16.85 129,230
11/03/2016 16.6 16.65 15.85 15.95 170,727
11/02/2016 17 17.4 16.4 16.75 254,249
11/01/2016 15.65 16.025 15.4 15.65 47,291
10/31/2016 15.85 15.95 15.5698 15.75 99,111
10/28/2016 16.1 16.1 15.52 15.9 114,193
10/27/2016 16.45 16.7 16.15 16.3 47,902
10/26/2016 16.3 16.7 15.896 16.25 74,880
10/25/2016 16.8 16.95 16.15 16.3 130,545
10/24/2016 17.15 17.3331 16.65 16.85 93,147
10/21/2016 16.65 17.1 16.37 16.9 76,721
10/20/2016 15.9 16.8 15.9 16.75 124,478
10/19/2016 16.1 16.175 15.7 16 157,364
10/18/2016 16.05 16.35 15.85 16.15 207,539
10/17/2016 15.95 16.1 15.25 15.9 164,771
10/14/2016 16.97 17 15.95 16.02 161,408
10/13/2016 17.52 17.587 16.32 16.75 293,530
10/12/2016 17.91 18.14 17.64 17.73 222,516
10/11/2016 17.73 17.91 17.45 17.86 290,549
10/10/2016 16.28 17.83 16.28 17.82 314,325
10/07/2016 15.35 16.235 15.24 16.19 354,128
10/06/2016 15.15 15.46 14.88 15.36 232,407
10/05/2016 13.95 15.47 13.95 15.15 239,618
10/04/2016 13.74 14.52 13.74 14.07 124,492
10/03/2016 13.87 14.02 13.61 13.82 146,657
09/30/2016 13.89 14.14 13.8 14.01 265,341
09/29/2016 14.55 14.66 13.76 13.88 303,731
09/28/2016 14.58 14.6805 14.275 14.37 155,117
09/27/2016 14.45 14.787 14.33 14.58 206,668
09/26/2016 14.49 14.77 14.29 14.62 175,949
09/23/2016 15.09 15.2128 14.17 14.59 922,743
09/22/2016 15.38 15.58 14.88 15.09 238,455
09/21/2016 16 16.03 14.7201 15.27 283,300
09/20/2016 15.36 16.28 15.1 15.95 736,990
09/19/2016 14.45 16.467 14.45 15.15 362,997
09/16/2016 14.39 14.5299 13.94 14.35 774,023
09/15/2016 14.27 14.7584 13.815 14.36 244,327
09/14/2016 13.9 14.44 13.88 14.18 260,761
09/13/2016 13.27 14.04 13.27 13.75 258,240
09/12/2016 12.82 13.62 12.82 13.55 189,314
09/09/2016 13.49 13.6599 12.85 12.89 177,532
09/08/2016 13.07 13.65 12.8143 13.41 268,969
09/07/2016 12.75 13.15 12.45 13.12 230,385
09/06/2016 12.05 12.83 11.78 12.7 235,540
09/02/2016 11.84 12.19 11.41 11.84 125,756
*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?