John Hancock Regional Bank Fund Class R6 (JRGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.13
+0.20 (0.77%)
May 1, 2025, 4:00 PM EDT
JRGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 2.60% |
| May 1, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.77% |
| Apr 30, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.92% |
| Apr 29, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.96% |
| Apr 28, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.74% |
| Apr 25, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.04% |
| Apr 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.44% |
| Apr 23, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.87% |
| Apr 22, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 3.28% |
| Apr 21, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.02% |
| Apr 17, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.98% |
| Apr 16, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.08% |
| Apr 15, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.63% |
| Apr 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.31% |
| Apr 11, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.04% |
| Apr 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -5.62% |
| Apr 9, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 6.76% |
| Apr 8, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.88% |
| Apr 7, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.25% |
| Apr 4, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -3.39% |
| Apr 3, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -9.19% |
| Apr 2, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.16% |
| Apr 1, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.45% |
| Mar 31, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.53% |
| Mar 28, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -2.06% |
| Mar 27, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.29% |
| Mar 26, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.18% |
| Mar 25, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.55% |
| Mar 24, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.97% |
| Mar 21, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.84 | -0.26% |
| Mar 20, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.91 | -0.48% |
| Mar 19, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.04 | 1.12% |
| Mar 18, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.74 | -0.07% |
| Mar 17, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.76 | 0.52% |
| Mar 14, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.62 | 2.53% |
| Mar 13, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.97 | -1.10% |
| Mar 12, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.25 | 1.07% |
| Mar 11, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.98 | -0.65% |
| Mar 10, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.14 | -3.77% |
| Mar 7, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.17 | -0.29% |
| Mar 6, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.25 | -1.23% |
| Mar 5, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.59 | -0.65% |
| Mar 4, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.77 | -3.46% |
| Mar 3, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.76 | -1.06% |
| Feb 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.07 | 1.32% |
| Feb 27, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.69 | 0.31% |
| Feb 26, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.60 | 0.07% |
| Feb 25, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.58 | 0.10% |
| Feb 24, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.55 | -0.73% |
| Feb 21, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.76 | -2.13% |