RGTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	31.38	34.72	30.61	34.07	34.07	12.37%	1,175,785
Jun 13, 2025	31.45	33.12	29.69	30.32	30.32	-11.24%	1,001,187
Jun 12, 2025	37.40	41.64	34.16	34.16	34.16	-6.44%	2,011,937
Jun 11, 2025	34.94	42.09	33.31	36.51	36.51	21.94%	3,336,636
Jun 10, 2025	31.49	34.51	29.05	29.94	29.94	-1.09%	751,948
Jun 9, 2025	32.59	32.74	29.15	30.27	30.27	0.50%	643,766
Jun 6, 2025	29.70	32.50	28.63	30.12	30.12	6.47%	608,225
Jun 5, 2025	33.34	33.34	27.21	28.29	28.29	-15.32%	786,340
Jun 4, 2025	35.01	35.40	32.50	33.41	33.41	-3.98%	393,013
Jun 3, 2025	37.82	39.00	33.45	34.80	34.80	-3.02%	582,471
Jun 2, 2025	35.92	37.46	33.55	35.88	35.88	2.34%	429,226
May 30, 2025	37.62	38.98	32.93	35.06	35.06	-16.54%	960,543
May 29, 2025	50.62	52.85	41.18	42.01	42.01	-13.91%	768,406
May 28, 2025	46.89	51.00	46.34	48.80	48.80	-0.71%	625,593
May 27, 2025	54.01	56.70	46.23	49.15	49.15	2.78%	1,197,195
May 23, 2025	41.44	52.49	39.70	47.82	47.82	1.79%	2,006,207
May 22, 2025	31.23	50.18	30.65	46.98	46.98	52.83%	2,781,853
May 21, 2025	36.15	37.50	29.65	30.74	30.74	-15.90%	904,740
May 20, 2025	40.20	41.41	34.00	36.55	36.55	-2.38%	1,209,086
May 19, 2025	33.95	38.50	32.00	37.44	37.44	3.54%	746,438
May 16, 2025	37.56	40.26	34.27	36.16	36.16	5.12%	1,203,468
May 15, 2025	33.40	36.76	32.32	34.40	34.40	-1.71%	850,479
May 14, 2025	27.72	38.99	27.48	35.00	35.00	35.87%	1,471,590
May 13, 2025	28.25	31.75	25.75	25.76	25.76	-29.79%	1,124,760
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