John Hancock Regional Bank Fund Class R6 (JRGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.02
+0.98 (3.50%)
Aug 12, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 3.50% |
| Aug 11, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| Aug 8, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 1.23% |
| Aug 7, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.82% |
| Aug 6, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.60% |
| Aug 5, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.25% |
| Aug 4, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.30% |
| Aug 1, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -2.09% |
| Jul 31, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -1.19% |
| Jul 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.28% |
| Jul 29, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.75% |
| Jul 28, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| Jul 25, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.24% |
| Jul 24, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -1.85% |
| Jul 23, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.10% |
| Jul 22, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.20% |
| Jul 21, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.10% |
| Jul 18, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.13% |
| Jul 17, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 1.50% |
| Jul 16, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.79% |
| Jul 15, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -3.10% |
| Jul 14, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.98% |
| Jul 11, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -1.17% |
| Jul 10, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.50% |
| Jul 9, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| Jul 8, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.44% |
| Jul 7, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.06% |
| Jul 3, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.25% |
| Jul 2, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.68% |
| Jul 1, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 3.03% |
| Jun 30, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.07% |
| Jun 27, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.25% |
| Jun 26, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 2.24% |
| Jun 25, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.40% |
| Jun 24, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.06% |
| Jun 23, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1.85% |
| Jun 20, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.81 | 0.56% |
| Jun 18, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.66 | 1.09% |
| Jun 17, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.37 | -1.01% |
| Jun 16, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.64 | 0.22% |
| Jun 13, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.58 | -2.66% |
| Jun 12, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.30 | -0.40% |
| Jun 11, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.41 | -0.97% |
| Jun 10, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.68 | 1.13% |
| Jun 9, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.37 | 0.33% |
| Jun 6, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.28 | 2.35% |
| Jun 5, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.66 | -0.22% |
| Jun 4, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.72 | -1.39% |
| Jun 3, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.10 | 1.38% |
| Jun 2, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.73 | -0.81% |