Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Regulus Therapeutics (NQ: RGLS )

2.415 -0.035 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	7.352	7.444	7.011	7.026	200,690	-0.57(-7.55%)
Jul 30, 2020	7.700	8.000	7.100	7.600	443,029	-0.80(-9.52%)
Jul 29, 2020	9.200	12.00	7.800	8.400	4,939,313	+0.40(+5.00%)
Jul 28, 2020	8.580	8.580	7.900	8.000	88,764	-0.20(-2.44%)
Jul 27, 2020	8.300	8.600	7.900	8.200	168,956	-0.10(-1.20%)
Jul 24, 2020	8.000	8.300	7.600	8.300	174,100	+0.42(+5.28%)
Jul 23, 2020	8.340	8.340	7.500	7.884	306,975	-0.56(-6.60%)
Jul 22, 2020	9.190	9.350	7.500	8.441	536,175	-1.06(-11.15%)
Jul 21, 2020	10.00	10.50	9.100	9.500	385,582	-0.10(-1.04%)
Jul 20, 2020	9.100	10.50	8.900	9.600	679,901	+0.87(+9.97%)
Jul 17, 2020	8.600	8.900	8.329	8.730	145,030	+0.23(+2.71%)
Jul 16, 2020	8.198	8.700	7.850	8.500	185,134	+0.70(+8.96%)
Jul 15, 2020	7.684	8.029	7.500	7.801	72,456	+0.12(+1.56%)
Jul 14, 2020	7.670	7.890	7.107	7.681	109,838	+0.08(+1.07%)
Jul 13, 2020	8.100	8.300	7.500	7.600	131,126	-0.63(-7.67%)
Jul 10, 2020	8.200	8.548	8.000	8.231	59,830	-0.07(-0.83%)
Jul 09, 2020	8.400	8.400	8.000	8.300	104,074	-0.15(-1.76%)
Jul 08, 2020	8.380	8.700	8.000	8.449	130,122	-0.15(-1.76%)
Jul 07, 2020	8.500	8.800	8.200	8.600	175,473	+0.35(+4.24%)
Jul 06, 2020	7.100	8.590	6.901	8.250	485,270	+1.32(+19.12%)
Jul 02, 2020	7.100	7.160	6.860	6.926	59,580	-0.17(-2.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Regulus Therapeutics (NQ: RGLS )

Historical Prices