Regulus Therapeutics Inc (RGLS) Historical Stock Data
8.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGLS is up 0.05% a day on average. There have been 22 days where Regulus Therapeutics Inc closed green and 8 days where RGLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | 8.15 | 8.16 | ↑$0.01 (0.12%) | 8.07 | 8.18 | 9.34M |
| 2025-06-23 | 8.07 | 8.14 | ↑$0.07 (0.87%) | 8.05 | 8.17 | 5M |
| 2025-06-20 | 8.20 | 7.88 | ↓$0.32 (-3.90%) | 7.75 | 8.24 | 17.02M |
| 2025-06-18 | 8.20 | 8.21 | ↑$0.01 (0.12%) | 8.17 | 8.29 | 1.37M |
| 2025-06-17 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.16 | 8.24 | 1.16M |
| 2025-06-16 | 8.20 | 8.22 | ↑$0.02 (0.24%) | 8.07 | 8.28 | 1.16M |
| 2025-06-13 | 8.05 | 8.11 | ↑$0.06 (0.75%) | 8.03 | 8.12 | 0.97M |
| 2025-06-12 | 8.10 | 8.08 | ↓$0.02 (-0.25%) | 8.06 | 8.15 | 1.27M |
| 2025-06-11 | 8.31 | 8.15 | ↓$0.16 (-1.93%) | 8.15 | 8.32 | 717.75K |
| 2025-06-10 | 8.28 | 8.30 | ↑$0.02 (0.24%) | 8.22 | 8.31 | 728.50K |
| 2025-06-09 | 8.23 | 8.30 | ↑$0.07 (0.85%) | 8.22 | 8.35 | 1.48M |
| 2025-06-06 | 8.12 | 8.22 | ↑$0.10 (1.23%) | 8.07 | 8.28 | 2.78M |
| 2025-06-05 | 8.00 | 8.10 | ↑$0.10 (1.25%) | 7.98 | 8.13 | 2.36M |
| 2025-06-04 | 7.95 | 7.95 | ↑$0.00 (0.00%) | 7.94 | 7.99 | 686.11K |
| 2025-06-03 | 7.98 | 7.97 | ↓$0.01 (-0.13%) | 7.94 | 7.99 | 808.76K |
| 2025-06-02 | 7.93 | 7.94 | ↑$0.01 (0.13%) | 7.91 | 7.98 | 1.30M |
| 2025-05-30 | 7.93 | 7.93 | ↑$0.00 (0.00%) | 7.91 | 7.95 | 1M |
| 2025-05-29 | 7.94 | 7.94 | ↑$0.00 (0.00%) | 7.92 | 7.97 | 819.37K |
| 2025-05-28 | 7.90 | 7.93 | ↑$0.03 (0.38%) | 7.90 | 7.99 | 744.97K |
| 2025-05-27 | 7.96 | 7.91 | ↓$0.05 (-0.63%) | 7.89 | 8.01 | 1M |
| 2025-05-23 | 7.90 | 7.89 | ↓$0.01 (-0.13%) | 7.89 | 7.96 | 1.81M |
| 2025-05-22 | 7.90 | 7.91 | ↑$0.01 (0.13%) | 7.89 | 7.94 | 696.46K |
| 2025-05-21 | 7.91 | 7.92 | ↑$0.01 (0.13%) | 7.88 | 7.98 | 712.30K |
| 2025-05-20 | 7.85 | 7.95 | ↑$0.10 (1.27%) | 7.85 | 7.97 | 694.36K |
| 2025-05-19 | 7.84 | 7.87 | ↑$0.03 (0.38%) | 7.83 | 7.88 | 1.03M |
| 2025-05-16 | 7.85 | 7.87 | ↑$0.02 (0.25%) | 7.84 | 7.88 | 860.01K |
| 2025-05-15 | 7.84 | 7.85 | ↑$0.01 (0.13%) | 7.83 | 7.86 | 769.49K |
| 2025-05-14 | 7.85 | 7.84 | ↓$0.01 (-0.13%) | 7.84 | 7.89 | 1.05M |
| 2025-05-13 | 7.85 | 7.84 | ↓$0.01 (-0.13%) | 7.84 | 7.90 | 1.42M |
| 2025-05-12 | 7.86 | 7.87 | ↑$0.01 (0.13%) | 7.82 | 7.90 | 1.01M |
Create an account or log in to view more rows.
$RGLS hows short doing? Keep short pls
we need your money.
$RGLS we had no volume for days before the last big rip
$RGLS what time we going green?
$RGLS nothing drops
$RGLS has just been halted from trading.
$RGLS bull flag
breakout!
$RGLS used to this fuckery!! Not leaving no chance !
$RGLS has just been halted from trading.
$RGLS what’s next bulls
$RGLS I do it for the thrills!