John Hancock Regional Bank Fund Class R6 (JRGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.45
+0.25 (0.83%)
At close: May 14, 2026
JRGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.83% |
| May 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.47% |
| May 12, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.36% |
| May 11, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.73% |
| May 8, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.13% |
| May 7, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.73% |
| May 6, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.93% |
| May 5, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.36% |
| May 4, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.41% |
| May 1, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.13% |
| Apr 30, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.84% |
| Apr 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.84% |
| Apr 28, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.73% |
| Apr 27, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.23% |
| Apr 24, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -1.18% |
| Apr 23, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.71% |
| Apr 22, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.35% |
| Apr 21, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -1.33% |
| Apr 20, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.25% |
| Apr 17, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 2.04% |
| Apr 16, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.61% |
| Apr 15, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.16% |
| Apr 14, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.10% |
| Apr 13, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.45% |
| Apr 10, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -1.15% |
| Apr 9, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.72% |
| Apr 8, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 2.76% |
| Apr 7, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.33% |
| Apr 6, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.94% |
| Apr 2, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.30% |
| Apr 1, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.13% |
| Mar 31, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 1.99% |
| Mar 30, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.67% |
| Mar 27, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.52% |
| Mar 26, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.10% |
| Mar 25, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.28% |
| Mar 24, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.24% |
| Mar 23, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.72 | 1.94% |
| Mar 20, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.18 | -0.28% |
| Mar 19, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.26 | 0.96% |
| Mar 18, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 27.99 | -1.37% |
| Mar 17, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.37 | -0.11% |
| Mar 16, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.40 | 0.67% |
| Mar 13, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.22 | -0.63% |
| Mar 12, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.39 | -0.77% |
| Mar 11, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.61 | -1.03% |
| Mar 10, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 28.91 | -0.07% |
| Mar 9, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 28.93 | -0.45% |
| Mar 6, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.06 | -2.02% |
| Mar 5, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.66 | -1.46% |