RGTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	37.80	38.90	33.82	36.69	36.69	19.43%	802,616
May 9, 2025	29.37	31.15	27.80	30.72	30.72	4.60%	330,478
May 8, 2025	27.07	29.91	24.02	29.37	29.37	23.09%	299,710
May 7, 2025	26.33	26.78	23.39	23.86	23.86	-11.37%	366,956
May 6, 2025	25.05	26.94	23.75	26.92	26.92	2.28%	138,653
May 5, 2025	30.18	30.18	25.26	26.32	26.32	-17.93%	377,504
May 2, 2025	25.13	33.36	25.13	32.07	32.07	32.93%	397,963
May 1, 2025	23.60	24.60	23.24	24.13	24.13	5.57%	54,231
Apr 30, 2025	21.25	22.92	20.36	22.85	22.85	0.14%	54,954
Apr 29, 2025	24.93	24.93	22.67	22.82	22.82	-7.81%	75,019
Apr 28, 2025	26.59	28.59	23.65	24.75	24.75	-3.08%	82,022
Apr 25, 2025	24.31	27.63	23.50	25.54	25.54	1.22%	103,211
Apr 24, 2025	25.09	27.32	24.79	25.23	25.23	3.71%	82,996
Apr 23, 2025	24.25	25.26	23.15	24.33	24.33	13.35%	85,810
Apr 22, 2025	19.92	21.53	19.50	21.46	21.46	10.80%	64,576
Apr 21, 2025	18.88	19.53	17.95	19.37	19.37	-5.33%	40,446
Apr 17, 2025	20.38	21.03	19.32	20.46	20.46	1.49%	27,098
Apr 16, 2025	20.03	20.81	18.80	20.16	20.16	-8.41%	65,561
Apr 15, 2025	23.16	23.50	21.12	22.01	22.01	-5.41%	62,993
Apr 14, 2025	26.24	27.50	23.00	23.27	23.27	-4.97%	48,479
Apr 11, 2025	25.93	26.79	22.64	24.49	24.49	-6.72%	155,582
Apr 10, 2025	24.22	28.00	23.70	26.25	26.25	0.33%	190,799
Apr 9, 2025	19.47	26.40	18.29	26.16	26.16	42.20%	148,212
Apr 8, 2025	24.41	24.62	17.75	18.40	18.40	-13.38%	141,237
Apr 7, 2025	15.89	23.56	15.17	21.24	21.24	22.00%	231,841
Apr 4, 2025	19.06	19.06	14.93	17.41	17.41	-17.13%	135,048
Apr 3, 2025	19.82	21.41	19.82	21.01	21.01	-7.74%	138,972
Apr 2, 2025	18.42	24.78	18.41	22.77	22.77	17.98%	62,865