Aristotle Small Cap Equity I-2 (AIBBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.45
-0.28 (-1.90%)
Aug 1, 2025, 4:00 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.90% |
| Jul 31, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.67% |
| Jul 30, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.19% |
| Jul 29, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.07% |
| Jul 28, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| Jul 25, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.46% |
| Jul 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.18% |
| Jul 23, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.39% |
| Jul 22, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.07% |
| Jul 21, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.13% |
| Jul 18, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.80% |
| Jul 17, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.07% |
| Jul 16, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.40% |
| Jul 15, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.92% |
| Jul 14, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.20% |
| Jul 11, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.05% |
| Jul 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.20% |
| Jul 9, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.33% |
| Jul 8, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.60% |
| Jul 7, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.31% |
| Jul 3, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.59% |
| Jul 2, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.00% |
| Jul 1, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.14% |
| Jun 30, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.27% |
| Jun 27, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.27% |
| Jun 26, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.43% |
| Jun 25, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.61% |
| Jun 24, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.89% |
| Jun 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.97% |
| Jun 20, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.21% |
| Jun 18, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.28% |
| Jun 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.82% |
| Jun 16, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.48% |
| Jun 13, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.69% |
| Jun 12, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Jun 11, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.54% |
| Jun 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% |
| Jun 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.54% |
| Jun 6, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.03% |
| Jun 5, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.14% |
| Jun 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Jun 3, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.61% |
| Jun 2, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.28% |
| May 30, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.21% |
| May 29, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.49% |
| May 28, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.24% |
| May 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.18% |
| May 23, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.49% |
| May 22, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.42% |
| May 21, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -2.25% |