Voya Global Insights Portfolio Class S (IGMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.60
-0.15 (-1.71%)
Aug 1, 2025, 4:00 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.11% |
| Jul 30, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.23% |
| Jul 29, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.68% |
| Jul 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Jul 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.45% |
| Jul 23, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.14% |
| Jul 22, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.34% |
| Jul 21, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| Jul 17, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.04% |
| Jul 16, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.46% |
| Jul 15, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.35% |
| Jul 14, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% |
| Jul 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.35% |
| Jul 9, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.81% |
| Jul 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.12% |
| Jul 7, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.81% |
| Jul 3, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.46% |
| Jul 2, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.58% |
| Jul 1, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.04% |
| Jun 30, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.05% |
| Jun 26, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.42% |
| Jun 25, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.35% |
| Jun 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.67% |
| Jun 23, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.24% |
| Jun 18, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.48% |
| Jun 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% |
| Jun 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.24% |
| Jun 12, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.12% |
| Jun 11, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.12% |
| Jun 10, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Jun 9, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.84% |
| Jun 5, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.72% |
| Jun 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.24% |
| Jun 3, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.48% |
| Jun 2, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.73% |
| May 29, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| May 28, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.48% |
| May 27, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.47% |
| May 22, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.12% |
| May 21, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.45% |
| May 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| May 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.36% |
| May 16, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.61% |
| May 15, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.49% |
| May 14, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.12% |
| May 13, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.49% |
| May 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% |
| May 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.38% |
| May 8, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.25% |
| May 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% |