Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 155.70 | -4.41 | -2.75% | 160.11 | 161.68 | 149.88 | 909,436 |
| Mar 06 2025 | 160.11 | 2.44 | 1.55% | 155.73 | 163.78 | 155.665 | 580,827 |
| Mar 05 2025 | 157.67 | 2.86 | 1.85% | 155.70 | 160.00 | 153.145 | 648,185 |
| Mar 04 2025 | 154.81 | -0.57 | -0.37% | 154.335 | 156.82 | 147.37 | 704,391 |
| Mar 03 2025 | 155.38 | -3.88 | -2.44% | 160.385 | 160.99 | 153.81 | 461,772 |
| Feb 28 2025 | 159.26 | 2.72 | 1.74% | 157.05 | 160.05 | 154.29 | 450,248 |
| Feb 27 2025 | 156.54 | -6.27 | -3.85% | 162.20 | 165.43 | 156.405 | 438,659 |
| Feb 26 2025 | 162.81 | 1.34 | 0.83% | 162.38 | 165.82 | 161.00 | 510,058 |
| Feb 25 2025 | 161.47 | -3.27 | -1.98% | 164.14 | 165.465 | 159.15 | 796,776 |
| Feb 24 2025 | 164.74 | 5.75 | 3.62% | 159.32 | 168.095 | 157.63 | 960,311 |
| Feb 21 2025 | 158.99 | -3.68 | -2.26% | 164.34 | 165.00 | 156.18 | 795,356 |
| Feb 20 2025 | 162.67 | 11.94 | 7.92% | 162.0075 | 166.60 | 157.88 | 1,647,026 |
| Feb 19 2025 | 150.73 | 5.55 | 3.82% | 143.83 | 151.32 | 143.83 | 1,213,777 |
| Feb 18 2025 | 145.18 | -1.74 | -1.18% | 144.05 | 149.04 | 143.89 | 521,105 |
| Feb 14 2025 | 146.92 | 0.75 | 0.51% | 145.83 | 147.145 | 144.5584 | 401,668 |
| Feb 13 2025 | 146.17 | 0.45 | 0.31% | 145.85 | 148.45 | 143.03 | 519,443 |
| Feb 12 2025 | 145.72 | -3.77 | -2.52% | 147.18 | 148.26 | 144.0205 | 735,954 |
| Feb 11 2025 | 149.49 | -4.37 | -2.84% | 152.40 | 154.48 | 149.24 | 429,688 |
| Feb 10 2025 | 153.86 | -2.19 | -1.40% | 158.84 | 159.51 | 153.57 | 459,158 |
| Feb 07 2025 | 156.05 | -5.81 | -3.59% | 160.445 | 161.395 | 154.68 | 401,221 |
| Feb 06 2025 | 161.86 | -0.07 | -0.04% | 162.01 | 163.70 | 158.77 | 413,159 |
| Feb 05 2025 | 161.93 | 1.91 | 1.19% | 160.81 | 163.60 | 159.73 | 413,036 |
| Feb 04 2025 | 160.02 | 0.15 | 0.09% | 157.65 | 162.02 | 157.42 | 430,725 |
| Feb 03 2025 | 159.87 | -6.34 | -3.81% | 163.33 | 164.99 | 159.785 | 551,755 |
| Jan 31 2025 | 166.21 | -1.32 | -0.79% | 167.57 | 170.435 | 165.71 | 347,849 |
| Jan 30 2025 | 167.53 | -1.87 | -1.10% | 171.32 | 177.17 | 166.55 | 580,743 |
| Jan 29 2025 | 169.40 | -4.84 | -2.78% | 172.03 | 174.745 | 164.955 | 917,845 |
| Jan 28 2025 | 174.24 | 6.23 | 3.71% | 176.29 | 181.66 | 169.99 | 1,112,606 |
| Jan 27 2025 | 168.01 | 2.12 | 1.28% | 165.56 | 168.23 | 163.90 | 480,848 |
| Jan 24 2025 | 165.89 | -0.95 | -0.57% | 167.75 | 168.70 | 165.235 | 555,289 |
| Jan 23 2025 | 166.84 | 0.00 | 0.00% | 166.84 | 166.84 | 166.84 | 0 |
| Jan 22 2025 | 166.84 | -1.08 | -0.64% | 167.92 | 170.48 | 165.67 | 411,587 |
| Jan 21 2025 | 167.92 | 7.41 | 4.62% | 162.21 | 168.42 | 157.58 | 762,216 |
| Jan 17 2025 | 160.51 | -2.34 | -1.44% | 164.45 | 165.40 | 159.57 | 753,358 |
| Jan 16 2025 | 162.85 | 5.56 | 3.53% | 157.29 | 164.36 | 153.915 | 908,162 |
| Jan 15 2025 | 157.29 | 0.74 | 0.47% | 160.20 | 161.62 | 151.67 | 556,340 |
| Jan 14 2025 | 156.55 | -1.89 | -1.19% | 157.59 | 160.035 | 150.23 | 580,760 |
| Jan 13 2025 | 158.44 | 3.58 | 2.31% | 154.64 | 160.635 | 152.72 | 544,350 |
| Jan 10 2025 | 154.86 | 0.16 | 0.10% | 152.775 | 155.32 | 150.50 | 547,946 |
| Jan 08 2025 | 154.70 | 1.20 | 0.78% | 152.155 | 155.40 | 149.15 | 445,078 |
| Jan 07 2025 | 153.50 | -0.54 | -0.35% | 155.355 | 158.775 | 152.60 | 483,835 |
| Jan 06 2025 | 154.04 | 4.14 | 2.76% | 151.97 | 157.84 | 149.81 | 466,673 |
| Jan 03 2025 | 149.90 | 6.85 | 4.79% | 144.16 | 152.46 | 142.38 | 502,037 |
| Jan 02 2025 | 143.05 | -0.89 | -0.62% | 143.58 | 145.86 | 141.76 | 315,243 |
| Dec 31 2024 | 143.94 | 0.13 | 0.09% | 144.23 | 145.36 | 142.71 | 248,364 |
| Dec 30 2024 | 143.81 | -1.73 | -1.19% | 143.17 | 145.03 | 140.62 | 223,869 |
| Dec 27 2024 | 145.54 | -0.24 | -0.16% | 144.28 | 146.4877 | 143.52 | 234,404 |
| Dec 26 2024 | 145.78 | -1.17 | -0.80% | 144.89 | 147.99 | 143.03 | 368,354 |
| Dec 24 2024 | 146.95 | 1.30 | 0.89% | 144.31 | 147.86 | 142.5307 | 176,069 |
| Dec 23 2024 | 145.65 | 1.19 | 0.82% | 144.05 | 146.49 | 141.20 | 408,133 |
| Dec 20 2024 | 144.46 | -2.08 | -1.42% | 146.83 | 150.56 | 143.96 | 1,552,782 |
| Dec 19 2024 | 146.54 | -0.80 | -0.54% | 147.23 | 149.32 | 143.91 | 509,541 |
| Dec 18 2024 | 147.34 | -10.80 | -6.83% | 158.99 | 160.05 | 146.45 | 570,685 |
| Dec 17 2024 | 158.14 | -2.78 | -1.73% | 159.54 | 160.65 | 157.24 | 512,185 |
| Dec 16 2024 | 160.92 | 4.51 | 2.88% | 155.865 | 161.235 | 155.70 | 594,903 |
| Dec 13 2024 | 156.41 | 0.42 | 0.27% | 156.235 | 158.07 | 154.00 | 456,735 |
| Dec 12 2024 | 155.99 | 0.74 | 0.48% | 153.13 | 157.91 | 153.13 | 495,295 |
| Dec 11 2024 | 155.25 | 3.31 | 2.18% | 154.60 | 157.25 | 152.34 | 321,356 |
| Dec 10 2024 | 151.94 | -2.78 | -1.80% | 152.30 | 156.75 | 150.56 | 449,610 |
| Dec 09 2024 | 154.72 | 5.52 | 3.70% | 149.965 | 156.94 | 149.965 | 478,883 |
