Eaton Vance RBA All Asset Strategy Fund C (ECRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.69
-0.04 (-0.27%)
Jul 31, 2025, 4:00 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.07% |
| Jul 31, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.27% |
| Jul 30, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.34% |
| Jul 29, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.20% |
| Jul 28, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.47% |
| Jul 25, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.27% |
| Jul 24, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.20% |
| Jul 23, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.41% |
| Jul 22, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.27% |
| Jul 21, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.27% |
| Jul 18, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.07% |
| Jul 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.21% |
| Jul 16, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.27% |
| Jul 15, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.48% |
| Jul 14, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Jul 11, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.48% |
| Jul 10, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.14% |
| Jul 9, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.55% |
| Jul 8, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| Jul 7, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.61% |
| Jul 3, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.14% |
| Jul 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.07% |
| Jul 1, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| Jun 30, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.34% |
| Jun 27, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.21% |
| Jun 26, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.55% |
| Jun 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.07% |
| Jun 24, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.76% |
| Jun 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.49% |
| Jun 20, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% |
| Jun 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.07% |
| Jun 17, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.28% |
| Jun 16, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.21% |
| Jun 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.83% |
| Jun 12, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.41% |
| Jun 11, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.14% |
| Jun 10, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.21% |
| Jun 9, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.07% |
| Jun 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.07% |
| Jun 5, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.21% |
| Jun 4, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.35% |
| Jun 3, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| Jun 2, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.14% |
| May 30, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| May 29, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.35% |
| May 28, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.42% |
| May 27, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.06% |
| May 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.07% |
| May 22, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.14% |
| May 21, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.98% |